History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: SHENWAN HONGYUAN SECURITIES (H.K.) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 1,488,500 +0 0.04% 56,354,610
2025-10-13 2025-10-09 40.960 1,488,500 +0 0.04% 60,968,960
2025-10-10 2025-10-08 42.000 1,488,500 +1,000 0.04% 62,517,000
2025-10-09 2025-10-06 42.000 1,487,500 -500 0.04% 62,475,000
2025-10-08 2025-10-03 42.180 1,488,000 +500 0.04% 62,763,840
2025-10-06 2025-10-02 42.080 1,487,500 +61,000 0.04% 62,594,000
2025-10-03 2025-09-30 40.980 1,426,500 -1,000 0.03% 58,457,970
2025-10-02 2025-09-29 39.600 1,427,500 -2,000 0.03% 56,529,000
2025-09-30 2025-09-26 39.060 1,429,500 -8,000 0.03% 55,836,270
2025-09-29 2025-09-25 40.000 1,437,500 -13,500 0.04% 57,500,000
2025-09-26 2025-09-24 39.960 1,451,000 +46,500 0.04% 57,981,960
2025-09-25 2025-09-23 39.500 1,404,500 -55,500 0.03% 55,477,750
2025-09-24 2025-09-22 40.080 1,460,000 -61,500 0.04% 58,516,800
2025-09-23 2025-09-19 37.780 1,521,500 +43,000 0.04% 57,482,270
2025-09-22 2025-09-18 38.900 1,478,500 +13,500 0.04% 57,513,650
2025-09-19 2025-09-17 39.220 1,465,000 +1,000 0.04% 57,457,300
2025-09-18 2025-09-16 38.760 1,464,000 +25,500 0.04% 56,744,640
2025-09-17 2025-09-15 38.840 1,438,500 -94,000 0.04% 55,871,340
2025-09-16 2025-09-12 36.480 1,532,500 +98,000 0.04% 55,905,600
2025-09-15 2025-09-11 36.000 1,434,500 -4,500 0.04% 51,642,000
2025-09-11 2025-09-09 37.660 1,439,000 +31,000 0.04% 54,192,740
2025-09-10 2025-09-08 38.980 1,408,000 +3,500 0.03% 54,883,840
2025-09-09 2025-09-05 36.940 1,404,500 -101,500 0.03% 51,882,230
2025-09-08 2025-09-04 35.280 1,506,000 -380,500 0.04% 53,131,680
2025-09-05 2025-09-03 36.580 1,886,500 -31,000 0.05% 69,008,170
2025-09-04 2025-09-02 35.740 1,917,500 -17,500 0.05% 68,531,450
2025-09-03 2025-09-01 35.980 1,935,000 -27,500 0.05% 69,621,300
2025-09-02 2025-08-29 33.200 1,962,500 -54,000 0.05% 65,155,000
2025-09-01 2025-08-28 31.040 2,016,500 -6,500 0.05% 62,592,160
2025-08-29 2025-08-27 31.760 2,023,000 +5,000 0.05% 64,250,480
2025-08-28 2025-08-26 32.620 2,018,000 +500 0.05% 65,827,160
2025-08-27 2025-08-25 33.280 2,017,500 +53,000 0.05% 67,142,400
2025-08-26 2025-08-22 32.920 1,964,500 -61,000 0.05% 64,671,340
2025-08-25 2025-08-21 31.320 2,025,500 -9,500 0.05% 63,438,660
2025-08-22 2025-08-20 30.620 2,035,000 -208,500 0.05% 62,311,700
2025-08-21 2025-08-19 29.780 2,243,500 +56,500 0.06% 66,811,430
2025-08-20 2025-08-18 31.000 2,187,000 +7,000 0.05% 67,797,000
2025-08-19 2025-08-15 30.940 2,180,000 +8,000 0.05% 67,449,200
2025-08-18 2025-08-14 30.820 2,172,000 +37,000 0.05% 66,941,040
2025-08-15 2025-08-13 30.800 2,135,000 +9,000 0.05% 65,758,000
2025-08-14 2025-08-12 29.560 2,126,000 +9,000 0.05% 62,844,560
2025-08-13 2025-08-11 29.720 2,117,000 +55,000 0.05% 62,917,240
2025-08-12 2025-08-08 29.360 2,062,000 +6,000 0.05% 60,540,320
2025-08-11 2025-08-07 30.020 2,056,000 +6,500 0.05% 61,721,120
2025-08-08 2025-08-06 31.620 2,049,500 +4,000 0.05% 64,805,190
2025-08-07 2025-08-05 31.860 2,045,500 +4,000 0.05% 65,169,630
2025-08-06 2025-08-04 31.220 2,041,500 -11,000 0.05% 63,735,630
2025-08-05 2025-08-01 31.350 2,052,500 -10,500 0.05% 64,345,875
2025-08-04 2025-07-31 32.200 2,063,000 +12,000 0.05% 66,428,600
2025-08-01 2025-07-30 33.400 2,051,000 -65,000 0.05% 68,503,400
2025-07-31 2025-07-29 33.600 2,116,000 -67,500 0.05% 71,097,600
2025-07-30 2025-07-28 32.000 2,183,500 -37,000 0.05% 69,872,000
2025-07-29 2025-07-25 31.500 2,220,500 -93,500 0.05% 69,945,750
2025-07-28 2025-07-24 29.850 2,314,000 -129,500 0.06% 69,072,900
2025-07-25 2025-07-23 28.750 2,443,500 +284,000 0.06% 70,250,625
2025-07-24 2025-07-22 28.000 2,159,500 +1,000 0.05% 60,466,000
2025-07-23 2025-07-21 28.000 2,158,500 +50,000 0.05% 60,438,000
2025-07-22 2025-07-18 28.550 2,108,500 +4,000 0.05% 60,197,675
2025-07-21 2025-07-17 28.300 2,104,500 +245,500 0.05% 59,557,350
2025-07-18 2025-07-16 27.200 1,859,000 -60,000 0.05% 50,564,800
2025-07-17 2025-07-15 27.300 1,919,000 -5,000 0.05% 52,388,700
2025-07-16 2025-07-14 26.750 1,924,000 +17,000 0.05% 51,467,000
2025-07-15 2025-07-11 26.650 1,907,000 -28,000 0.05% 50,821,550
2025-07-14 2025-07-10 25.700 1,935,000 +19,000 0.05% 49,729,500
2025-07-11 2025-07-09 25.900 1,916,000 +151,000 0.05% 49,624,400
2025-07-10 2025-07-08 25.700 1,765,000 -9,000 0.04% 45,360,500
2025-07-09 2025-07-07 25.050 1,774,000 +73,000 0.04% 44,438,700
2025-07-08 2025-07-04 26.200 1,701,000 +5,000 0.04% 44,566,200
2025-07-07 2025-07-03 25.800 1,696,000 -6,000 0.04% 43,756,800
2025-07-03 2025-06-30 25.650 1,702,000 +100,000 0.04% 43,656,300
2025-07-02 2025-06-27 25.150 1,602,000 +7,000 0.04% 40,290,300
2025-06-30 2025-06-26 25.000 1,595,000 +500 0.04% 39,875,000
2025-06-27 2025-06-25 25.700 1,594,500 +2,000 0.04% 40,978,650
2025-06-26 2025-06-24 25.400 1,592,500 -7,000 0.04% 40,449,500
2025-06-25 2025-06-23 24.500 1,599,500 +1,500 0.04% 39,187,750
2025-06-23 2025-06-19 24.100 1,598,000 +45,000 0.04% 38,511,800
2025-06-19 2025-06-17 25.700 1,553,000 +46,000 0.04% 39,912,100
2025-06-18 2025-06-16 26.500 1,507,000 +84,500 0.04% 39,935,500
2025-06-17 2025-06-13 28.000 1,422,500 -118,000 0.03% 39,830,000
2025-06-16 2025-06-12 27.750 1,540,500 -42,500 0.04% 42,748,875
2025-06-13 2025-06-11 26.650 1,583,000 +2,000 0.04% 42,186,950
2025-06-12 2025-06-10 26.550 1,581,000 +89,500 0.04% 41,975,550
2025-06-11 2025-06-09 26.000 1,491,500 -61,000 0.04% 38,779,000
2025-06-09 2025-06-05 24.900 1,552,500 -4,500 0.04% 38,657,250
2025-06-05 2025-06-03 24.700 1,557,000 +3,000 0.04% 38,457,900
2025-06-04 2025-06-02 24.950 1,554,000 -5,500 0.04% 38,772,300
2025-06-03 2025-05-30 24.950 1,559,500 +120,000 0.04% 38,909,525
2025-06-02 2025-05-29 25.750 1,439,500 -115,000 0.04% 37,067,125
2025-05-29 2025-05-27 23.700 1,554,500 +145,000 0.04% 36,841,650
2025-05-28 2025-05-26 23.100 1,409,500 -8,500 0.03% 32,559,450
2025-05-27 2025-05-23 23.850 1,418,000 +1,500 0.03% 33,819,300
2025-05-26 2025-05-22 24.050 1,416,500 +2,000 0.03% 34,066,825
2025-05-23 2025-05-21 24.700 1,414,500 -40,000 0.03% 34,938,150
2025-05-22 2025-05-20 24.150 1,454,500 +4,500 0.04% 35,126,175
2025-05-21 2025-05-19 23.750 1,450,000 -4,500 0.04% 34,437,500
2025-05-20 2025-05-16 23.550 1,454,500 -9,000 0.04% 34,253,475
2025-05-16 2025-05-14 23.800 1,463,500 -92,000 0.04% 34,831,300
2025-05-15 2025-05-13 23.150 1,555,500 +3,500 0.04% 36,009,825
2025-05-14 2025-05-12 23.250 1,552,000 +1,500 0.04% 36,084,000
2025-05-13 2025-05-09 23.100 1,550,500 -167,000 0.04% 35,816,550
2025-05-09 2025-05-07 21.700 1,717,500 +139,500 0.04% 37,269,750
2025-05-08 2025-05-06 23.250 1,578,000 +71,000 0.04% 36,688,500
2025-05-07 2025-05-02 24.100 1,507,000 -74,500 0.04% 36,318,700
2025-05-06 2025-04-30 22.800 1,581,500 -6,000 0.04% 36,058,200
2025-05-02 2025-04-29 23.100 1,587,500 +150,000 0.04% 36,671,250
2025-04-30 2025-04-28 22.850 1,437,500 -4,000 0.03% 32,846,875
2025-04-29 2025-04-25 22.800 1,441,500 +60,000 0.04% 32,866,200
2025-04-28 2025-04-24 22.850 1,381,500 +25,000 0.03% 31,567,275
2025-04-25 2025-04-23 22.700 1,356,500 -113,000 0.03% 30,792,550
2025-04-24 2025-04-22 21.550 1,469,500 -83,000 0.04% 31,667,725
2025-04-23 2025-04-17 20.500 1,552,500 -4,000 0.04% 31,826,250
2025-04-22 2025-04-16 20.200 1,556,500 +32,000 0.04% 31,441,300
2025-04-17 2025-04-15 21.200 1,524,500 -142,000 0.04% 32,319,400
2025-04-16 2025-04-14 21.200 1,666,500 -65,000 0.04% 35,329,800
2025-04-15 2025-04-11 19.940 1,731,500 -32,000 0.04% 34,526,110
2025-04-14 2025-04-10 19.220 1,763,500 +57,000 0.04% 33,894,470
2025-04-11 2025-04-09 18.500 1,706,500 -51,000 0.04% 31,570,250
2025-04-10 2025-04-08 17.820 1,757,500 +40,000 0.04% 31,318,650
2025-04-09 2025-04-07 18.280 1,717,500 +67,500 0.04% 31,395,900
2025-04-08 2025-04-03 24.850 1,650,000 +9,500 0.04% 41,002,500
2025-04-07 2025-04-02 26.250 1,640,500 +129,000 0.04% 43,063,125
2025-04-03 2025-04-01 26.800 1,511,500 -6,500 0.04% 40,508,200
2025-04-02 2025-03-31 27.050 1,518,000 +4,500 0.04% 41,061,900
2025-04-01 2025-03-28 26.800 1,513,500 +101,500 0.04% 40,561,800
2025-03-31 2025-03-27 27.750 1,412,000 -92,500 0.03% 39,183,000
2025-03-28 2025-03-26 26.200 1,504,500 -47,500 0.04% 39,417,900
2025-03-27 2025-03-25 25.900 1,552,000 -504,000 0.04% 40,196,800
2025-03-26 2025-03-24 26.350 2,056,000 +2,000 0.05% 54,175,600
2025-03-25 2025-03-21 26.350 2,054,000 +43,500 0.05% 54,122,900
2025-03-24 2025-03-20 27.650 2,010,500 +75,500 0.05% 55,590,325
2025-03-21 2025-03-19 28.500 1,935,000 -70,000 0.05% 55,147,500
2025-03-20 2025-03-18 27.950 2,005,000 -44,000 0.05% 56,039,750
2025-03-19 2025-03-17 26.600 2,049,000 +92,500 0.05% 54,503,400
2025-03-18 2025-03-14 26.650 1,956,500 +363,500 0.05% 52,140,725
2025-03-17 2025-03-13 23.300 1,593,000 -6,500 0.04% 37,116,900
2025-03-14 2025-03-12 23.600 1,599,500 +142,000 0.04% 37,748,200
2025-03-13 2025-03-11 24.100 1,457,500 -59,000 0.04% 35,125,750
2025-03-12 2025-03-10 23.750 1,516,500 +40,000 0.04% 36,016,875
2025-03-11 2025-03-07 23.750 1,476,500 +27,500 0.04% 35,066,875
2025-03-10 2025-03-06 23.550 1,449,000 +123,000 0.04% 34,123,950
2025-03-07 2025-03-05 23.100 1,326,000 +20,500 0.03% 30,630,600
2025-03-05 2025-03-03 22.400 1,305,500 -10,000 0.03% 29,243,200
2025-03-04 2025-02-28 22.450 1,315,500 -42,000 0.03% 29,532,975
2025-03-03 2025-02-27 23.650 1,357,500 +63,000 0.03% 32,104,875
2025-02-28 2025-02-26 23.750 1,294,500 +19,000 0.03% 30,744,375
2025-02-27 2025-02-25 23.350 1,275,500 -49,500 0.03% 29,782,925
2025-02-26 2025-02-24 23.650 1,325,000 -274,000 0.03% 31,336,250
2025-02-25 2025-02-21 26.000 1,599,000 -17,500 0.04% 41,574,000
2025-02-24 2025-02-20 24.300 1,616,500 -9,500 0.04% 39,280,950
2025-02-21 2025-02-19 24.300 1,626,000 +136,500 0.04% 39,511,800
2025-02-20 2025-02-18 24.200 1,489,500 -60,500 0.04% 36,045,900
2025-02-19 2025-02-17 23.450 1,550,000 +8,000 0.04% 36,347,500
2025-02-18 2025-02-14 23.300 1,542,000 -210,000 0.04% 35,928,600
2025-02-17 2025-02-13 20.850 1,752,000 -19,500 0.04% 36,529,200
2025-02-14 2025-02-12 21.450 1,771,500 +14,000 0.04% 37,998,675
2025-02-13 2025-02-11 21.400 1,757,500 +3,500 0.04% 37,610,500
2025-02-12 2025-02-10 21.800 1,754,000 +25,500 0.04% 38,237,200
2025-02-11 2025-02-07 21.300 1,728,500 -33,000 0.04% 36,817,050
2025-02-10 2025-02-06 21.150 1,761,500 +5,500 0.04% 37,255,725
2025-02-07 2025-02-05 20.100 1,756,000 +34,500 0.04% 35,295,600
2025-02-06 2025-02-04 19.680 1,721,500 -167,500 0.04% 33,879,120
2025-02-05 2025-02-03 18.480 1,889,000 +26,000 0.05% 34,908,720
2025-02-04 2025-01-28 18.420 1,863,000 -30,500 0.05% 34,316,460
2025-02-03 2025-01-24 18.240 1,893,500 -5,000 0.05% 34,537,440
2025-01-27 2025-01-23 17.560 1,898,500 +8,000 0.05% 33,337,660
2025-01-24 2025-01-22 17.640 1,890,500 +9,000 0.05% 33,348,420
2025-01-23 2025-01-21 18.200 1,881,500 +138,500 0.05% 34,243,300
2025-01-22 2025-01-20 18.700 1,743,000 -62,000 0.04% 32,594,100
2025-01-21 2025-01-17 17.960 1,805,000 -249,500 0.04% 32,417,800
2025-01-20 2025-01-16 17.740 2,054,500 -23,500 0.05% 36,446,830
2025-01-17 2025-01-15 17.420 2,078,000 +64,000 0.05% 36,198,760
2025-01-16 2025-01-14 17.600 2,014,000 -21,500 0.05% 35,446,400
2025-01-15 2025-01-13 16.900 2,035,500 -7,000 0.05% 34,399,950
2025-01-14 2025-01-10 17.200 2,042,500 -108,000 0.05% 35,131,000
2025-01-13 2025-01-09 16.920 2,150,500 +9,500 0.05% 36,386,460
2025-01-10 2025-01-08 16.480 2,141,000 -30,000 0.05% 35,283,680
2025-01-09 2025-01-07 16.180 2,171,000 -20,000 0.05% 35,126,780
2025-01-08 2025-01-06 16.600 2,191,000 +52,000 0.05% 36,370,600
2025-01-07 2025-01-03 17.000 2,139,000 +58,500 0.05% 36,363,000
2025-01-06 2025-01-02 16.820 2,080,500 -171,000 0.05% 34,994,010
2025-01-03 2024-12-31 17.560 2,251,500 +92,000 0.05% 39,536,340
2025-01-02 2024-12-27 17.340 2,159,500 -117,000 0.05% 37,445,730
2024-12-30 2024-12-24 17.460 2,276,500 +159,500 0.06% 39,747,690
2024-12-23 2024-12-19 16.960 2,117,000 -703,000 0.05% 35,904,320
2024-12-20 2024-12-18 17.300 2,820,000 +2,000 0.07% 48,786,000
2024-12-18 2024-12-16 17.280 2,818,000 +7,500 0.07% 48,695,040
2024-12-17 2024-12-13 17.800 2,810,500 -23,500 0.07% 50,026,900
2024-12-16 2024-12-12 18.160 2,834,000 +8,500 0.07% 51,465,440
2024-12-13 2024-12-11 18.420 2,825,500 -74,500 0.07% 52,045,710
2024-12-12 2024-12-10 18.260 2,900,000 -71,000 0.07% 52,954,000
2024-12-11 2024-12-09 19.000 2,971,000 -44,500 0.07% 56,449,000
2024-12-10 2024-12-06 17.340 3,015,500 +113,000 0.07% 52,288,770
2024-12-09 2024-12-05 16.440 2,902,500 +5,000 0.07% 47,717,100
2024-12-06 2024-12-04 16.820 2,897,500 -5,000 0.07% 48,735,950
2024-12-05 2024-12-03 16.720 2,902,500 +608,500 0.07% 48,529,800
2024-12-04 2024-12-02 15.500 2,294,000 +3,000 0.06% 35,557,000
2024-11-29 2024-11-27 14.800 2,291,000 -3,000 0.06% 33,906,800
2024-11-27 2024-11-25 14.420 2,294,000 -222,500 0.06% 33,079,480
2024-11-26 2024-11-22 14.400 2,516,500 +2,500 0.06% 36,237,600
2024-11-25 2024-11-21 15.000 2,514,000 +3,000 0.06% 37,710,000
2024-11-22 2024-11-20 15.360 2,511,000 -1,000 0.06% 38,568,960
2024-11-21 2024-11-19 15.200 2,512,000 -5,000 0.06% 38,182,400
2024-11-20 2024-11-18 14.860 2,517,000 -1,500 0.06% 37,402,620
2024-11-19 2024-11-15 15.020 2,518,500 +59,000 0.06% 37,827,870
2024-11-18 2024-11-14 15.180 2,459,500 -183,000 0.06% 37,335,210
2024-11-15 2024-11-13 16.080 2,642,500 +2,000 0.06% 42,491,400
2024-11-14 2024-11-12 16.640 2,640,500 -59,000 0.06% 43,937,920
2024-11-13 2024-11-11 16.820 2,699,500 +241,000 0.06% 45,405,590
2024-11-12 2024-11-08 17.120 2,458,500 -34,500 0.06% 42,089,520
2024-11-11 2024-11-07 17.540 2,493,000 +11,500 0.06% 43,727,220
2024-11-08 2024-11-06 17.180 2,481,500 -16,500 0.06% 42,632,170
2024-11-07 2024-11-05 17.300 2,498,000 +57,000 0.06% 43,215,400
2024-11-06 2024-11-04 16.760 2,441,000 -149,000 0.06% 40,911,160
2024-11-05 2024-11-01 16.320 2,590,000 +8,000 0.06% 42,268,800
2024-11-04 2024-10-31 16.340 2,582,000 +183,500 0.06% 42,189,880
2024-11-01 2024-10-30 16.360 2,398,500 +28,500 0.06% 39,239,460
2024-10-31 2024-10-29 17.080 2,370,000 +4,500 0.06% 40,479,600
2024-10-30 2024-10-28 17.420 2,365,500 +464,500 0.06% 41,207,010
2024-10-29 2024-10-25 17.440 1,901,000 +41,500 0.05% 33,153,440
2024-10-28 2024-10-24 16.460 1,859,500 +13,500 0.04% 30,607,370
2024-10-25 2024-10-23 16.860 1,846,000 +80,000 0.04% 31,123,560
2024-10-24 2024-10-22 16.440 1,766,000 +12,500 0.04% 29,033,040
2024-10-23 2024-10-21 16.340 1,753,500 +177,500 0.04% 28,652,190
2024-10-22 2024-10-18 16.500 1,576,000 +8,000 0.04% 26,004,000
2024-10-21 2024-10-17 15.180 1,568,000 -7,000 0.04% 23,802,240
2024-10-18 2024-10-16 15.680 1,575,000 +5,000 0.04% 24,696,000
2024-10-17 2024-10-15 16.140 1,570,000 +27,000 0.04% 25,339,800
2024-10-16 2024-10-14 17.320 1,543,000 +63,000 0.04% 26,724,760
2024-10-15 2024-10-10 18.020 1,480,000 -2,000 0.04% 26,669,600
2024-10-14 2024-10-09 17.900 1,482,000 +81,000 0.04% 26,527,800
2024-10-10 2024-10-08 19.060 1,401,000 -70,500 0.03% 26,703,060
2024-10-09 2024-10-07 22.850 1,471,500 +28,500 0.04% 33,623,775
2024-10-08 2024-10-04 21.450 1,443,000 -213,500 0.03% 30,952,350
2024-10-07 2024-10-03 18.740 1,656,500 +88,000 0.04% 31,042,810
2024-10-04 2024-10-02 20.150 1,568,500 -31,000 0.04% 31,605,275
2024-10-03 2024-09-30 17.500 1,599,500 +111,500 0.04% 27,991,250
2024-10-02 2024-09-27 15.980 1,488,000 -725,000 0.04% 23,778,240
2024-09-30 2024-09-26 13.860 2,213,000 +69,500 0.05% 30,672,180
2024-09-27 2024-09-25 13.400 2,143,500 +74,000 0.05% 28,722,900
2024-09-26 2024-09-24 12.860 2,069,500 +51,500 0.05% 26,613,770
2024-09-25 2024-09-23 12.700 2,018,000 -7,500 0.05% 25,628,600
2024-09-24 2024-09-20 13.380 2,025,500 -96,500 0.05% 27,101,190
2024-09-23 2024-09-19 12.120 2,122,000 -81,000 0.05% 25,718,640
2024-09-20 2024-09-17 11.520 2,203,000 -5,000 0.05% 25,378,560
2024-09-17 2024-09-13 11.540 2,208,000 +490,000 0.05% 25,480,320
2024-09-16 2024-09-12 11.680 1,718,000 -115,000 0.04% 20,066,240
2024-09-13 2024-09-11 11.300 1,833,000 -8,000 0.04% 20,712,900
2024-09-12 2024-09-10 10.900 1,841,000 -87,000 0.04% 20,066,900
2024-09-11 2024-09-09 11.340 1,928,000 +30,000 0.05% 21,863,520
2024-09-05 2024-09-03 11.000 1,898,000 +6,000 0.05% 20,878,000
2024-09-03 2024-08-30 11.220 1,892,000 +21,000 0.05% 21,228,240
2024-09-02 2024-08-29 10.760 1,871,000 +3,000 0.05% 20,131,960
2024-08-30 2024-08-28 10.520 1,868,000 -111,000 0.04% 19,651,360
2024-08-29 2024-08-27 10.720 1,979,000 +17,000 0.05% 21,214,880
2024-08-28 2024-08-26 10.960 1,962,000 -15,500 0.05% 21,503,520
2024-08-27 2024-08-23 10.260 1,977,500 +9,000 0.05% 20,289,150
2024-08-26 2024-08-22 10.400 1,968,500 +124,000 0.05% 20,472,400
2024-08-23 2024-08-21 11.360 1,844,500 +63,000 0.04% 20,953,520
2024-08-22 2024-08-20 11.700 1,781,500 -2,000 0.04% 20,843,550
2024-08-21 2024-08-19 11.920 1,783,500 +41,000 0.04% 21,259,320
2024-08-20 2024-08-16 11.760 1,742,500 +60,000 0.04% 20,491,800
2024-08-19 2024-08-15 11.300 1,682,500 +14,000 0.04% 19,012,250
2024-08-16 2024-08-14 11.220 1,668,500 +45,000 0.04% 18,720,570
2024-08-15 2024-08-13 11.720 1,623,500 -1,000 0.04% 19,027,420
2024-08-14 2024-08-12 11.780 1,624,500 +2,500 0.04% 19,136,610
2024-08-13 2024-08-09 11.360 1,622,000 -19,000 0.04% 18,425,920
2024-08-12 2024-08-08 11.200 1,641,000 -15,000 0.04% 18,379,200
2024-08-09 2024-08-07 11.240 1,656,000 +7,500 0.04% 18,613,440
2024-08-08 2024-08-06 11.440 1,648,500 +16,000 0.04% 18,858,840
2024-08-07 2024-08-05 11.100 1,632,500 +1,000 0.04% 18,120,750
2024-08-06 2024-08-02 11.400 1,631,500 +16,000 0.04% 18,599,100
2024-08-05 2024-08-01 11.420 1,615,500 -2,000 0.04% 18,449,010
2024-08-02 2024-07-31 11.520 1,617,500 -20,000 0.04% 18,633,600
2024-08-01 2024-07-30 10.500 1,637,500 +4,500 0.04% 17,193,750
2024-07-30 2024-07-26 10.560 1,633,000 +500 0.04% 17,244,480
2024-07-29 2024-07-25 10.660 1,632,500 +7,000 0.04% 17,402,450
2024-07-26 2024-07-24 10.800 1,625,500 +1,000 0.04% 17,555,400
2024-07-22 2024-07-18 11.240 1,624,500 -2,000 0.04% 18,259,380
2024-07-19 2024-07-17 11.280 1,626,500 -30,500 0.04% 18,346,920
2024-07-17 2024-07-15 11.080 1,657,000 +3,000 0.04% 18,359,560
2024-07-16 2024-07-12 11.460 1,654,000 -5,000 0.04% 18,954,840
2024-07-15 2024-07-11 11.120 1,659,000 -13,000 0.04% 18,448,080
2024-07-12 2024-07-10 10.660 1,672,000 +8,000 0.04% 17,823,520
2024-07-11 2024-07-09 10.840 1,664,000 +500 0.04% 18,037,760
2024-07-10 2024-07-08 10.780 1,663,500 +28,000 0.04% 17,932,530
2024-07-09 2024-07-05 11.260 1,635,500 +10,000 0.04% 18,415,730
2024-07-08 2024-07-04 11.180 1,625,500 +3,500 0.04% 18,173,090
2024-07-04 2024-07-02 11.180 1,622,000 +17,500 0.04% 18,133,960
2024-07-03 2024-06-28 11.540 1,604,500 +2,000 0.04% 18,515,930
2024-07-02 2024-06-27 11.680 1,602,500 +16,500 0.04% 18,717,200
2024-06-28 2024-06-26 12.200 1,586,000 +2,500 0.04% 19,349,200
2024-06-26 2024-06-24 11.840 1,583,500 -5,000 0.04% 18,748,640
2024-06-25 2024-06-21 11.600 1,588,500 +5,000 0.04% 18,426,600
2024-06-24 2024-06-20 11.720 1,583,500 +18,000 0.04% 18,558,620
2024-06-21 2024-06-19 11.940 1,565,500 -500 0.04% 18,692,070
2024-06-20 2024-06-18 11.680 1,566,000 +54,000 0.04% 18,290,880
2024-06-19 2024-06-17 11.900 1,512,000 -2,000 0.04% 17,992,800
2024-06-18 2024-06-14 11.740 1,514,000 +5,000 0.04% 17,774,360
2024-06-17 2024-06-13 12.280 1,509,000 -1,500 0.04% 18,530,520
2024-06-14 2024-06-12 12.540 1,510,500 -42,500 0.04% 18,941,670
2024-06-13 2024-06-11 10.980 1,553,000 +5,500 0.04% 17,051,940
2024-06-12 2024-06-07 11.380 1,547,500 +2,000 0.04% 17,610,550
2024-06-11 2024-06-06 11.560 1,545,500 -3,000 0.04% 17,865,980
2024-06-07 2024-06-05 11.780 1,548,500 -4,000 0.04% 18,241,330
2024-06-06 2024-06-04 11.780 1,552,500 -60,000 0.04% 18,288,450
2024-06-05 2024-06-03 11.320 1,612,500 +61,500 0.04% 18,253,500
2024-05-31 2024-05-29 11.420 1,551,000 -500 0.04% 17,712,420
2024-05-30 2024-05-28 11.740 1,551,500 -3,500 0.04% 18,214,610
2024-05-29 2024-05-27 11.860 1,555,000 -2,500 0.04% 18,442,300
2024-05-28 2024-05-24 12.440 1,557,500 -2,500 0.04% 19,375,300
2024-05-27 2024-05-23 12.880 1,560,000 +7,000 0.04% 20,092,800
2024-05-24 2024-05-22 13.160 1,553,000 +61,500 0.04% 20,437,480
2024-05-23 2024-05-21 13.180 1,491,500 +48,500 0.04% 19,657,970
2024-05-22 2024-05-20 14.040 1,443,000 +80,000 0.03% 20,259,720
2024-05-21 2024-05-17 14.060 1,363,000 +28,000 0.03% 19,163,780
2024-05-20 2024-05-16 14.560 1,335,000 -31,000 0.03% 19,437,600
2024-05-17 2024-05-14 14.500 1,366,000 -105,000 0.03% 19,807,000
2024-05-16 2024-05-13 14.140 1,471,000 +192,500 0.03% 20,799,940
2024-05-14 2024-05-10 14.660 1,278,500 -40,000 0.03% 18,742,810
2024-05-13 2024-05-09 14.580 1,318,500 +24,500 0.03% 19,223,730
2024-05-10 2024-05-08 14.120 1,294,000 +4,500 0.03% 18,271,280
2024-05-09 2024-05-07 14.420 1,289,500 +79,000 0.03% 18,594,590
2024-05-08 2024-05-06 14.860 1,210,500 -155,000 0.03% 17,988,030
2024-05-07 2024-05-03 13.960 1,365,500 +37,000 0.03% 19,062,380
2024-05-06 2024-05-02 14.560 1,328,500 -71,000 0.03% 19,342,960
2024-05-03 2024-04-30 13.740 1,399,500 +60,500 0.03% 19,229,130
2024-05-02 2024-04-29 13.960 1,339,000 +176,000 0.03% 18,692,440
2024-04-30 2024-04-26 13.480 1,163,000 -174,000 0.03% 15,677,240
2024-04-29 2024-04-25 12.740 1,337,000 +11,000 0.03% 17,033,380
2024-04-26 2024-04-24 12.900 1,326,000 +39,500 0.03% 17,105,400
2024-04-25 2024-04-23 12.980 1,286,500 +4,500 0.03% 16,698,770
2024-04-24 2024-04-22 12.800 1,282,000 +50,000 0.03% 16,409,600
2024-04-23 2024-04-19 12.620 1,232,000 +120,000 0.03% 15,547,840
2024-04-19 2024-04-17 13.320 1,112,000 -38,000 0.03% 14,811,840
2024-04-18 2024-04-16 13.040 1,150,000 -111,000 0.03% 14,996,000
2024-04-17 2024-04-15 13.580 1,261,000 -4,000 0.03% 17,124,380
2024-04-15 2024-04-11 14.100 1,265,000 +11,500 0.03% 17,836,500
2024-04-12 2024-04-10 14.340 1,253,500 +1,500 0.03% 17,975,190
2024-04-11 2024-04-09 14.400 1,252,000 -33,000 0.03% 18,028,800
2024-04-10 2024-04-08 14.080 1,285,000 -50,000 0.03% 18,092,800
2024-04-09 2024-04-05 13.360 1,335,000 +61,000 0.03% 17,835,600
2024-04-08 2024-04-03 14.040 1,274,000 +102,500 0.03% 17,886,960
2024-04-03 2024-03-28 14.300 1,171,500 -1,000 0.03% 16,752,450
2024-04-02 2024-03-27 13.760 1,172,500 +8,000 0.03% 16,133,600
2024-03-28 2024-03-26 13.560 1,164,500 +4,500 0.03% 15,790,620
2024-03-27 2024-03-25 14.020 1,160,000 -25,500 0.03% 16,263,200
2024-03-26 2024-03-22 13.040 1,185,500 -46,500 0.03% 15,458,920
2024-03-25 2024-03-21 14.200 1,232,000 -1,500 0.03% 17,494,400
2024-03-22 2024-03-20 13.920 1,233,500 -12,000 0.03% 17,170,320
2024-03-21 2024-03-19 13.920 1,245,500 +24,500 0.03% 17,337,360
2024-03-20 2024-03-18 14.760 1,221,000 +51,000 0.03% 18,021,960
2024-03-19 2024-03-15 14.440 1,170,000 +83,500 0.03% 16,894,800
2024-03-18 2024-03-14 16.080 1,086,500 +128,000 0.03% 17,470,920
2024-03-15 2024-03-13 18.500 958,500 +92,500 0.02% 17,732,250
2024-03-14 2024-03-12 18.600 866,000 -93,000 0.02% 16,107,600
2024-03-13 2024-03-11 17.700 959,000 +67,000 0.02% 16,974,300
2024-03-12 2024-03-08 17.440 892,000 +25,500 0.02% 15,556,480
2024-03-11 2024-03-07 17.080 866,500 +222,000 0.02% 14,799,820
2024-03-08 2024-03-06 21.750 644,500 -59,500 0.02% 14,017,875
2024-03-07 2024-03-05 19.940 704,000 +37,500 0.02% 14,037,760
2024-03-06 2024-03-04 21.000 666,500 -103,500 0.02% 13,996,500
2024-03-05 2024-03-01 18.800 770,000 +27,000 0.02% 14,476,000
2024-03-04 2024-02-29 19.040 743,000 -12,000 0.02% 14,146,720
2024-03-01 2024-02-28 18.460 755,000 +7,000 0.02% 13,937,300
2024-02-29 2024-02-27 18.900 748,000 +2,000 0.02% 14,137,200
2024-02-28 2024-02-26 18.760 746,000 -50,000 0.02% 13,994,960
2024-02-27 2024-02-23 18.240 796,000 -98,000 0.02% 14,519,040
2024-02-26 2024-02-22 18.420 894,000 +78,500 0.02% 16,467,480
2024-02-23 2024-02-21 18.100 815,500 -22,000 0.02% 14,760,550
2024-02-22 2024-02-20 17.220 837,500 +6,000 0.02% 14,421,750
2024-02-21 2024-02-19 16.600 831,500 +4,000 0.02% 13,802,900
2024-02-20 2024-02-16 17.280 827,500 -54,000 0.02% 14,299,200
2024-02-19 2024-02-15 15.420 881,500 +133,000 0.02% 13,592,730
2024-02-16 2024-02-14 15.720 748,500 +7,500 0.02% 11,766,420
2024-02-15 2024-02-09 17.320 741,000 +54,000 0.02% 12,834,120
2024-02-14 2024-02-07 19.180 687,000 -49,500 0.02% 13,176,660
2024-02-08 2024-02-06 18.160 736,500 +64,000 0.02% 13,374,840
2024-02-07 2024-02-05 17.300 672,500 -3,500 0.02% 11,634,250
2024-02-06 2024-02-02 16.780 676,000 -7,500 0.02% 11,343,280
2024-02-05 2024-02-01 21.150 683,500 +28,500 0.02% 14,456,025
2024-02-02 2024-01-31 20.500 655,000 +26,500 0.02% 13,427,500
2024-02-01 2024-01-30 22.350 628,500 +4,000 0.01% 14,046,975
2024-01-31 2024-01-29 23.150 624,500 +50,500 0.01% 14,457,175
2024-01-30 2024-01-26 24.550 574,000 +28,000 0.01% 14,091,700
2024-01-29 2024-01-25 30.000 546,000 +2,500 0.01% 16,380,000
2024-01-26 2024-01-24 29.400 543,500 +6,500 0.01% 15,978,900
2024-01-25 2024-01-23 28.450 537,000 -6,000 0.01% 15,277,650
2024-01-24 2024-01-22 27.000 543,000 -11,000 0.01% 14,661,000
2024-01-23 2024-01-19 28.350 554,000 -2,000 0.01% 15,705,900
2024-01-19 2024-01-17 28.850 556,000 -28,000 0.01% 16,040,600
2024-01-18 2024-01-16 30.450 584,000 +1,000 0.01% 17,782,800
2024-01-17 2024-01-15 30.500 583,000 -1,000 0.01% 17,781,500
2024-01-16 2024-01-12 29.500 584,000 -20,000 0.01% 17,228,000
2024-01-15 2024-01-11 30.450 604,000 -9,000 0.01% 18,391,800
2024-01-12 2024-01-10 28.000 613,000 -30,500 0.01% 17,164,000
2024-01-11 2024-01-09 26.350 643,500 -5,000 0.02% 16,956,225
2024-01-10 2024-01-08 26.350 648,500 +2,000 0.02% 17,087,975
2024-01-09 2024-01-05 27.550 646,500 -18,500 0.02% 17,811,075
2024-01-05 2024-01-03 28.550 665,000 -8,000 0.02% 18,985,750
2024-01-04 2024-01-02 28.700 673,000 +6,000 0.02% 19,315,100
2024-01-03 2023-12-29 29.600 667,000 -20,000 0.02% 19,743,200
2024-01-02 2023-12-28 28.900 687,000 -11,500 0.02% 19,854,300
2023-12-29 2023-12-27 27.500 698,500 -19,000 0.02% 19,208,750
2023-12-28 2023-12-22 26.950 717,500 -19,000 0.02% 19,336,625
2023-12-21 2023-12-19 28.400 736,500 -15,000 0.02% 20,916,600
2023-12-20 2023-12-18 29.300 751,500 +5,000 0.02% 22,018,950
2023-12-19 2023-12-15 29.500 746,500 -6,500 0.02% 22,021,750
2023-12-18 2023-12-14 28.950 753,000 +32,500 0.02% 21,799,350
2023-12-13 2023-12-11 28.600 720,500 -53,000 0.02% 20,606,300
2023-12-12 2023-12-08 29.350 773,500 -20,000 0.02% 22,702,225
2023-12-11 2023-12-07 29.950 793,500 +1,000 0.02% 23,765,325
2023-12-08 2023-12-06 30.700 792,500 -52,000 0.02% 24,329,750
2023-12-07 2023-12-05 30.350 844,500 -31,500 0.02% 25,630,575
2023-12-06 2023-12-04 33.150 876,000 +31,000 0.02% 29,039,400
2023-12-05 2023-12-01 43.500 845,000 -2,500 0.02% 36,757,500
2023-12-04 2023-11-30 43.500 847,500 +47,500 0.02% 36,866,250
2023-12-01 2023-11-29 44.700 800,000 +35,500 0.02% 35,760,000
2023-11-30 2023-11-28 45.550 764,500 +53,000 0.02% 34,822,975
2023-11-29 2023-11-27 46.050 711,500 +4,000 0.02% 32,764,575
2023-11-28 2023-11-24 44.900 707,500 +21,500 0.02% 31,766,750
2023-11-27 2023-11-23 46.800 686,000 +73,500 0.02% 32,104,800
2023-11-24 2023-11-22 47.400 612,500 -2,000 0.01% 29,032,500
2023-11-23 2023-11-21 48.550 614,500 -19,000 0.01% 29,833,975
2023-11-22 2023-11-20 48.000 633,500 +3,500 0.01% 30,408,000
2023-11-21 2023-11-17 47.250 630,000 +16,000 0.01% 29,767,500
2023-11-20 2023-11-16 47.750 614,000 +25,000 0.01% 29,318,500
2023-11-17 2023-11-15 50.700 589,000 -19,000 0.01% 29,862,300
2023-11-16 2023-11-14 47.800 608,000 +25,500 0.01% 29,062,400
2023-11-15 2023-11-13 48.800 582,500 +1,000 0.01% 28,426,000
2023-11-14 2023-11-10 48.850 581,500 -1,000 0.01% 28,406,275
2023-11-13 2023-11-09 50.400 582,500 -3,500 0.01% 29,358,000
2023-11-10 2023-11-08 51.000 586,000 +2,000 0.01% 29,886,000
2023-11-09 2023-11-07 49.150 584,000 +2,000 0.01% 28,703,600
2023-11-08 2023-11-06 50.100 582,000 -8,000 0.01% 29,158,200
2023-11-07 2023-11-03 47.950 590,000 +1,000 0.01% 28,290,500
2023-11-06 2023-11-02 47.000 589,000 +15,000 0.01% 27,683,000
2023-11-03 2023-11-01 47.900 574,000 -9,000 0.01% 27,494,600
2023-11-02 2023-10-31 48.600 583,000 -9,000 0.01% 28,333,800
2023-11-01 2023-10-30 50.500 592,000 -128,000 0.01% 29,896,000
2023-10-31 2023-10-27 47.750 720,000 -2,000 0.02% 34,380,000
2023-10-30 2023-10-26 44.500 722,000 -5,000 0.02% 32,129,000
2023-10-24 2023-10-19 45.950 727,000 -1,000 0.02% 33,405,650
2023-10-20 2023-10-18 47.350 728,000 +1,000 0.02% 34,470,800
2023-10-19 2023-10-17 50.050 727,000 +5,000 0.02% 36,386,350
2023-10-18 2023-10-16 49.000 722,000 -1,500 0.02% 35,378,000
2023-10-17 2023-10-13 49.100 723,500 +10,000 0.02% 35,523,850
2023-10-16 2023-10-12 49.650 713,500 -23,000 0.02% 35,425,275
2023-10-13 2023-10-11 46.950 736,500 +3,000 0.02% 34,578,675
2023-10-12 2023-10-10 44.750 733,500 -500 0.02% 32,824,125
2023-10-10 2023-10-06 43.700 734,000 -1,000 0.02% 32,075,800
2023-10-04 2023-09-29 45.650 735,000 -2,000 0.02% 33,552,750
2023-09-29 2023-09-27 44.550 737,000 +9,500 0.02% 32,833,350
2023-09-27 2023-09-25 43.700 727,500 -500 0.02% 31,791,750
2023-09-26 2023-09-22 42.650 728,000 -2,000 0.02% 31,049,200
2023-09-25 2023-09-21 40.750 730,000 +3,000 0.02% 29,747,500
2023-09-22 2023-09-20 41.950 727,000 +500 0.02% 30,497,650
2023-09-20 2023-09-18 43.600 726,500 +10,000 0.02% 31,675,400
2023-09-19 2023-09-15 43.900 716,500 -20,000 0.02% 31,454,350
2023-09-18 2023-09-14 41.900 736,500 +10,000 0.02% 30,859,350
2023-09-14 2023-09-12 42.500 726,500 +5,000 0.02% 30,876,250
2023-09-13 2023-09-11 42.700 721,500 -1,000 0.02% 30,808,050
2023-09-06 2023-09-04 44.950 722,500 -1,000 0.02% 32,476,375
2023-09-05 2023-08-31 44.150 723,500 +500 0.02% 31,942,525
2023-09-04 2023-08-30 46.250 723,000 -19,000 0.02% 33,438,750
2023-08-31 2023-08-29 45.950 742,000 +2,500 0.02% 34,094,900
2023-08-30 2023-08-28 45.250 739,500 -6,500 0.02% 33,462,375
2023-08-28 2023-08-24 44.600 746,000 -35,000 0.02% 33,271,600
2023-08-24 2023-08-22 40.550 781,000 +13,500 0.02% 31,669,550
2023-08-22 2023-08-18 40.050 767,500 +500 0.02% 30,738,375
2023-08-15 2023-08-11 43.350 767,000 -2,500 0.02% 33,249,450
2023-08-14 2023-08-10 43.850 769,500 +500 0.02% 33,742,575
2023-08-11 2023-08-09 43.850 769,000 -5,000 0.02% 33,720,650
2023-08-09 2023-08-07 43.850 774,000 -2,000 0.02% 33,939,900
2023-08-07 2023-08-03 45.350 776,000 -9,000 0.02% 35,191,600
2023-08-04 2023-08-02 43.850 785,000 +2,000 0.02% 34,422,250
2023-08-03 2023-08-01 44.600 783,000 -6,500 0.02% 34,921,800
2023-08-02 2023-07-31 44.100 789,500 +33,000 0.02% 34,816,950
2023-08-01 2023-07-28 43.300 756,500 -1,500 0.02% 32,756,450
2023-07-31 2023-07-27 41.900 758,000 +1,500 0.02% 31,760,200
2023-07-27 2023-07-25 41.700 756,500 -8,500 0.02% 31,546,050
2023-07-26 2023-07-24 40.550 765,000 -2,000 0.02% 31,020,750
2023-07-25 2023-07-21 40.700 767,000 -7,000 0.02% 31,216,900
2023-07-21 2023-07-19 40.050 774,000 -1,000 0.02% 30,998,700
2023-07-19 2023-07-14 40.900 775,000 -9,000 0.02% 31,697,500
2023-07-18 2023-07-13 40.700 784,000 -58,500 0.02% 31,908,800
2023-07-14 2023-07-12 37.500 842,500 +8,000 0.02% 31,593,750
2023-07-13 2023-07-11 38.450 834,500 -8,500 0.02% 32,086,525
2023-07-12 2023-07-10 38.000 843,000 +8,000 0.02% 32,034,000
2023-07-06 2023-07-04 39.400 835,000 +2,000 0.02% 32,899,000
2023-07-05 2023-07-03 38.100 833,000 -2,000 0.02% 31,737,300
2023-07-04 2023-06-30 37.550 835,000 -15,500 0.02% 31,354,250
2023-07-03 2023-06-29 35.950 850,500 +32,000 0.02% 30,575,475
2023-06-30 2023-06-28 37.800 818,500 -23,000 0.02% 30,939,300
2023-06-29 2023-06-27 38.250 841,500 +19,500 0.02% 32,187,375
2023-06-28 2023-06-26 38.450 822,000 -2,500 0.02% 31,605,900
2023-06-27 2023-06-23 37.750 824,500 +1,000 0.02% 31,124,875
2023-06-26 2023-06-21 37.750 823,500 +31,000 0.02% 31,087,125
2023-06-23 2023-06-20 38.750 792,500 +4,500 0.02% 30,709,375
2023-06-21 2023-06-19 46.700 788,000 +1,000 0.02% 36,799,600
2023-06-20 2023-06-16 47.450 787,000 -7,500 0.02% 37,343,150
2023-06-19 2023-06-15 47.300 794,500 -20,000 0.02% 37,579,850
2023-06-16 2023-06-14 44.150 814,500 +25,000 0.02% 35,960,175
2023-06-15 2023-06-13 44.800 789,500 +11,000 0.02% 35,369,600
2023-06-14 2023-06-12 44.100 778,500 -1,000 0.02% 34,331,850
2023-06-13 2023-06-09 44.850 779,500 +23,000 0.02% 34,960,575
2023-06-09 2023-06-07 43.600 756,500 +2,000 0.02% 32,983,400
2023-06-08 2023-06-06 43.350 754,500 +118,000 0.02% 32,707,575
2023-06-07 2023-06-05 43.850 636,500 +5,000 0.02% 27,910,525
2023-06-06 2023-06-02 44.450 631,500 -2,000 0.01% 28,070,175
2023-06-05 2023-06-01 41.750 633,500 -25,500 0.01% 26,448,625
2023-06-02 2023-05-31 40.050 659,000 +10,500 0.02% 26,392,950
2023-05-31 2023-05-29 42.000 648,500 +1,000 0.02% 27,237,000
2023-05-29 2023-05-24 44.350 647,500 +1,000 0.02% 28,716,625
2023-05-25 2023-05-23 44.850 646,500 -1,000 0.02% 28,995,525
2023-05-24 2023-05-22 44.550 647,500 -23,000 0.02% 28,846,125
2023-05-23 2023-05-19 42.150 670,500 +16,000 0.02% 28,261,575
2023-05-22 2023-05-18 43.600 654,500 -16,500 0.02% 28,536,200
2023-05-19 2023-05-17 44.850 671,000 +6,500 0.02% 30,094,350
2023-05-18 2023-05-16 46.700 664,500 -19,000 0.02% 31,032,150
2023-05-17 2023-05-15 46.250 683,500 -2,000 0.02% 31,611,875
2023-05-16 2023-05-12 46.050 685,500 +11,000 0.02% 31,567,275
2023-05-15 2023-05-11 46.600 674,500 +9,000 0.02% 31,431,700
2023-05-12 2023-05-10 45.250 665,500 +6,000 0.02% 30,113,875
2023-05-11 2023-05-09 45.050 659,500 +2,000 0.02% 29,710,475
2023-05-09 2023-05-05 47.450 657,500 -2,500 0.02% 31,198,375
2023-05-08 2023-05-04 46.850 660,000 +3,500 0.02% 30,921,000
2023-05-05 2023-05-03 45.650 656,500 +4,000 0.02% 29,969,225
2023-05-03 2023-04-28 46.450 652,500 +500 0.02% 30,308,625
2023-04-28 2023-04-26 46.800 652,000 +19,500 0.02% 30,513,600
2023-04-27 2023-04-25 46.300 632,500 +30,000 0.01% 29,284,750
2023-04-26 2023-04-24 49.850 602,500 +6,000 0.01% 30,034,625
2023-04-25 2023-04-21 50.350 596,500 +9,500 0.01% 30,033,775
2023-04-24 2023-04-20 52.150 587,000 -19,000 0.01% 30,612,050
2023-04-21 2023-04-19 53.550 606,000 -500 0.01% 32,451,300
2023-04-20 2023-04-18 54.350 606,500 +9,000 0.01% 32,963,275
2023-04-19 2023-04-17 54.100 597,500 +2,500 0.01% 32,324,750
2023-04-18 2023-04-14 54.800 595,000 -33,500 0.01% 32,606,000
2023-04-17 2023-04-13 53.850 628,500 -23,000 0.01% 33,844,725
2023-04-14 2023-04-12 49.950 651,500 +5,500 0.02% 32,542,425
2023-04-13 2023-04-11 50.000 646,000 +3,500 0.02% 32,300,000
2023-04-12 2023-04-06 47.350 642,500 +8,000 0.02% 30,422,375
2023-04-11 2023-04-04 46.500 634,500 +15,500 0.02% 29,504,250
2023-04-06 2023-04-03 47.300 619,000 +13,500 0.01% 29,278,700
2023-04-04 2023-03-31 48.600 605,500 +1,000 0.01% 29,427,300
2023-04-03 2023-03-30 49.300 604,500 +12,000 0.01% 29,801,850
2023-03-31 2023-03-29 48.450 592,500 +3,500 0.01% 28,706,625
2023-03-30 2023-03-28 48.300 589,000 +1,000 0.01% 28,448,700
2023-03-28 2023-03-24 48.900 588,000 -10,000 0.01% 28,753,200
2023-03-27 2023-03-23 50.700 598,000 +5,500 0.01% 30,318,600
2023-03-24 2023-03-22 49.900 592,500 +26,500 0.01% 29,565,750
2023-03-23 2023-03-21 49.150 566,000 +37,500 0.01% 27,818,900
2023-03-22 2023-03-20 45.150 528,500 +9,500 0.01% 23,861,775
2023-03-21 2023-03-17 48.000 519,000 +3,000 0.01% 24,912,000
2023-03-20 2023-03-16 48.800 516,000 +500 0.01% 25,180,800
2023-03-17 2023-03-15 50.650 515,500 +2,500 0.01% 26,110,075
2023-03-16 2023-03-14 49.850 513,000 +2,000 0.01% 25,573,050
2023-03-15 2023-03-13 50.200 511,000 -4,000 0.01% 25,652,200
2023-03-14 2023-03-10 52.000 515,000 -2,000 0.01% 26,780,000
2023-03-13 2023-03-09 53.200 517,000 +500 0.01% 27,504,400
2023-03-10 2023-03-08 53.300 516,500 +6,500 0.01% 27,529,450
2023-03-09 2023-03-07 55.650 510,000 +1,000 0.01% 28,381,500
2023-03-08 2023-03-06 57.250 509,000 +500 0.01% 29,140,250
2023-03-07 2023-03-03 57.750 508,500 +2,000 0.01% 29,365,875
2023-03-06 2023-03-02 57.600 506,500 -5,000 0.01% 29,174,400
2023-03-03 2023-03-01 58.300 511,500 -4,000 0.01% 29,820,450
2023-03-02 2023-02-28 54.700 515,500 -1,000 0.01% 28,197,850
2023-03-01 2023-02-27 53.450 516,500 -1,000 0.01% 27,606,925
2023-02-28 2023-02-24 53.300 517,500 -3,500 0.01% 27,582,750
2023-02-27 2023-02-23 54.800 521,000 +1,000 0.01% 28,550,800
2023-02-24 2023-02-22 54.900 520,000 +10,500 0.01% 28,548,000
2023-02-23 2023-02-21 56.050 509,500 +1,000 0.01% 28,557,475
2023-02-22 2023-02-20 58.500 508,500 -1,500 0.01% 29,747,250
2023-02-21 2023-02-17 56.650 510,000 -500 0.01% 28,891,500
2023-02-20 2023-02-16 57.850 510,500 +22,000 0.01% 29,532,425
2023-02-17 2023-02-15 60.450 488,500 +9,000 0.01% 29,529,825
2023-02-16 2023-02-14 62.000 479,500 +17,000 0.01% 29,729,000
2023-02-15 2023-02-13 64.550 462,500 -500 0.01% 29,854,375
2023-02-14 2023-02-10 64.550 463,000 +2,000 0.01% 29,886,650
2023-02-13 2023-02-09 65.700 461,000 +1,000 0.01% 30,287,700
2023-02-10 2023-02-08 65.200 460,000 -500 0.01% 29,992,000
2023-02-09 2023-02-07 64.450 460,500 +4,000 0.01% 29,679,225
2023-02-08 2023-02-06 63.500 456,500 +9,500 0.01% 28,987,750
2023-02-07 2023-02-03 65.950 447,000 +1,500 0.01% 29,479,650
2023-02-06 2023-02-02 68.100 445,500 +500 0.01% 30,338,550
2023-02-03 2023-02-01 67.050 445,000 +22,000 0.01% 29,837,250
2023-02-02 2023-01-31 65.250 423,000 -19,000 0.01% 27,600,750
2023-02-01 2023-01-30 67.000 442,000 +3,000 0.01% 29,614,000
2023-01-31 2023-01-27 70.950 439,000 +2,500 0.01% 31,147,050
2023-01-27 2023-01-20 71.350 436,500 +500 0.01% 31,144,275
2023-01-26 2023-01-19 70.400 436,000 -500 0.01% 30,694,400
2023-01-20 2023-01-18 69.350 436,500 +3,000 0.01% 30,271,275
2023-01-19 2023-01-17 69.400 433,500 +4,500 0.01% 30,084,900
2023-01-18 2023-01-16 73.900 429,000 -1,500 0.01% 31,703,100
2023-01-17 2023-01-13 72.600 430,500 +9,000 0.01% 31,254,300
2023-01-16 2023-01-12 68.250 421,500 +3,000 0.01% 28,767,375
2023-01-13 2023-01-11 69.950 418,500 -11,000 0.01% 29,274,075
2023-01-10 2023-01-06 66.050 429,500 -1,500 0.01% 28,368,475
2023-01-09 2023-01-05 67.500 431,000 -8,000 0.01% 29,092,500
2023-01-06 2023-01-04 66.200 439,000 -14,500 0.01% 29,061,800
2023-01-05 2023-01-03 62.550 453,500 +5,500 0.01% 28,366,425
2023-01-04 2022-12-30 59.850 448,000 -2,000 0.01% 26,812,800
2023-01-03 2022-12-29 59.550 450,000 -15,000 0.01% 26,797,500
2022-12-30 2022-12-28 57.800 465,000 -28,500 0.01% 26,877,000
2022-12-29 2022-12-23 54.050 493,500 -5,500 0.01% 26,673,675
2022-12-28 2022-12-22 52.350 499,000 +500 0.01% 26,122,650
2022-12-22 2022-12-20 50.000 498,500 +1,500 0.01% 24,925,000
2022-12-20 2022-12-16 51.300 497,000 -1,500 0.01% 25,496,100
2022-12-19 2022-12-15 48.650 498,500 +5,000 0.01% 24,252,025
2022-12-16 2022-12-14 50.800 493,500 +12,500 0.01% 25,069,800
2022-12-15 2022-12-13 51.350 481,000 +500 0.01% 24,699,350
2022-12-14 2022-12-12 51.850 480,500 -1,500 0.01% 24,913,925
2022-12-13 2022-12-09 53.900 482,000 -25,000 0.01% 25,979,800
2022-12-12 2022-12-08 55.550 507,000 -130,000 0.01% 28,163,850
2022-12-09 2022-12-07 50.800 637,000 -500 0.02% 32,359,600
2022-12-08 2022-12-06 53.100 637,500 +500 0.02% 33,851,250
2022-12-07 2022-12-05 55.050 637,000 -3,500 0.02% 35,066,850
2022-12-06 2022-12-02 51.800 640,500 +2,000 0.02% 33,177,900
2022-12-05 2022-12-01 50.650 638,500 -19,000 0.02% 32,340,025
2022-12-02 2022-11-30 50.150 657,500 +15,500 0.02% 32,973,625
2022-12-01 2022-11-29 48.950 642,000 +99,500 0.02% 31,425,900
2022-11-30 2022-11-28 47.350 542,500 -1,000 0.01% 25,687,375
2022-11-29 2022-11-25 47.750 543,500 +15,500 0.01% 25,952,125
2022-11-28 2022-11-24 48.550 528,000 -350,000 0.01% 25,634,400
2022-11-25 2022-11-23 48.300 878,000 +9,000 0.02% 42,407,400
2022-11-24 2022-11-22 49.000 869,000 -3,500 0.02% 42,581,000
2022-11-23 2022-11-21 50.800 872,500 +500 0.02% 44,323,000
2022-11-22 2022-11-18 51.650 872,000 +14,000 0.02% 45,038,800
2022-11-21 2022-11-17 52.300 858,000 +14,000 0.02% 44,873,400
2022-11-18 2022-11-16 54.050 844,000 +500 0.02% 45,618,200
2022-11-17 2022-11-15 54.000 843,500 -16,000 0.02% 45,549,000
2022-11-15 2022-11-11 50.950 859,500 -30,000 0.02% 43,791,525
2022-11-14 2022-11-10 43.750 889,500 +1,000 0.02% 38,915,625
2022-11-11 2022-11-09 44.600 888,500 -1,000 0.02% 39,627,100
2022-11-10 2022-11-08 46.800 889,500 +13,500 0.02% 41,628,600
2022-11-09 2022-11-07 47.000 876,000 -37,000 0.02% 41,172,000
2022-11-08 2022-11-04 43.350 913,000 +39,500 0.02% 39,578,550
2022-11-07 2022-11-03 39.250 873,500 -1,500 0.02% 34,284,875
2022-11-04 2022-11-02 39.900 875,000 -8,000 0.02% 34,912,500
2022-11-03 2022-11-01 37.950 883,000 +7,000 0.02% 33,509,850
2022-11-02 2022-10-31 35.500 876,000 +11,000 0.02% 31,098,000
2022-11-01 2022-10-28 38.800 865,000 -5,500 0.02% 33,562,000
2022-10-31 2022-10-27 39.750 870,500 -11,500 0.02% 34,602,375
2022-10-28 2022-10-26 40.000 882,000 +9,000 0.02% 35,280,000
2022-10-27 2022-10-25 38.700 873,000 +16,000 0.02% 33,785,100
2022-10-26 2022-10-24 38.900 857,000 +3,500 0.02% 33,337,300
2022-10-25 2022-10-21 42.150 853,500 +15,500 0.02% 35,975,025
2022-10-24 2022-10-20 42.700 838,000 +24,500 0.02% 35,782,600
2022-10-21 2022-10-19 47.200 813,500 +3,000 0.02% 38,397,200
2022-10-20 2022-10-18 50.400 810,500 -500 0.02% 40,849,200
2022-10-19 2022-10-17 50.150 811,000 +9,000 0.02% 40,671,650
2022-10-18 2022-10-14 51.150 802,000 +319,000 0.02% 41,022,300
2022-10-17 2022-10-13 47.100 483,000 -500 0.01% 22,749,300
2022-10-14 2022-10-12 47.000 483,500 -2,500 0.01% 22,724,500
2022-10-13 2022-10-11 46.250 486,000 -5,500 0.01% 22,477,500
2022-10-12 2022-10-10 47.000 491,500 +21,000 0.01% 23,100,500
2022-10-11 2022-10-07 48.200 470,500 +13,000 0.01% 22,678,100
2022-10-07 2022-10-05 50.350 457,500 +1,000 0.01% 23,035,125
2022-10-06 2022-10-03 48.300 456,500 +500 0.01% 22,048,950
2022-10-03 2022-09-29 47.700 456,000 +500 0.01% 21,751,200
2022-09-30 2022-09-28 48.350 455,500 -10,000 0.01% 22,023,425
2022-09-29 2022-09-27 48.900 465,500 +2,500 0.01% 22,762,950
2022-09-28 2022-09-26 47.950 463,000 -8,000 0.01% 22,200,850
2022-09-26 2022-09-22 47.650 471,000 +1,000 0.01% 22,443,150
2022-09-23 2022-09-21 48.400 470,000 +1,000 0.01% 22,748,000
2022-09-22 2022-09-20 49.450 469,000 -1,000 0.01% 23,192,050
2022-09-21 2022-09-19 49.250 470,000 +11,000 0.01% 23,147,500
2022-09-20 2022-09-16 51.850 459,000 -1,500 0.01% 23,799,150
2022-09-19 2022-09-15 54.150 460,500 +11,500 0.01% 24,936,075
2022-09-16 2022-09-14 50.800 449,000 +13,500 0.01% 22,809,200
2022-09-15 2022-09-13 53.400 435,500 +31,500 0.01% 23,255,700
2022-09-14 2022-09-09 66.700 404,000 -7,000 0.01% 26,946,800
2022-09-07 2022-09-05 64.000 411,000 +1,500 0.01% 26,304,000
2022-09-06 2022-09-02 66.450 409,500 +7,000 0.01% 27,211,275
2022-09-05 2022-09-01 67.950 402,500 +3,000 0.01% 27,349,875
2022-09-02 2022-08-31 69.700 399,500 -6,000 0.01% 27,845,150
2022-09-01 2022-08-30 69.900 405,500 +8,000 0.01% 28,344,450
2022-08-31 2022-08-29 70.850 397,500 +1,000 0.01% 28,162,875
2022-08-30 2022-08-26 72.050 396,500 -48,300 0.01% 28,567,825
2022-08-29 2022-08-25 68.450 444,800 -22,500 0.01% 30,446,560
2022-08-26 2022-08-24 65.500 467,300 +2,000 0.01% 30,608,150
2022-08-25 2022-08-23 66.250 465,300 +1,500 0.01% 30,826,125
2022-08-24 2022-08-22 67.850 463,800 +2,000 0.01% 31,468,830
2022-08-23 2022-08-19 68.200 461,800 -113,100 0.01% 31,494,760
2022-08-19 2022-08-17 69.750 574,900 +3,500 0.01% 40,099,275
2022-08-18 2022-08-16 70.000 571,400 +9,000 0.01% 39,998,000
2022-08-17 2022-08-15 70.300 562,400 +500 0.01% 39,536,720
2022-08-16 2022-08-12 70.850 561,900 +2,500 0.01% 39,810,615
2022-08-15 2022-08-11 71.950 559,400 -3,000 0.01% 40,248,830
2022-08-12 2022-08-10 67.600 562,400 +19,000 0.01% 38,018,240
2022-08-10 2022-08-08 73.950 543,400 +4,500 0.01% 40,184,430
2022-08-09 2022-08-05 74.150 538,900 +1,500 0.01% 39,959,435
2022-08-08 2022-08-04 74.850 537,400 -500 0.01% 40,224,390
2022-08-05 2022-08-03 71.750 537,900 -3,000 0.01% 38,594,325
2022-08-04 2022-08-02 71.100 540,900 -3,500 0.01% 38,457,990
2022-08-02 2022-07-29 74.550 544,400 -1,500 0.01% 40,585,020
2022-07-29 2022-07-27 77.800 545,900 +5,000 0.01% 42,471,020
2022-07-28 2022-07-26 81.150 540,900 -1,000 0.01% 43,894,035
2022-07-27 2022-07-25 78.900 541,900 +3,500 0.01% 42,755,910
2022-07-26 2022-07-22 81.850 538,400 +1,000 0.01% 44,068,040
2022-07-25 2022-07-21 80.450 537,400 -1,000 0.01% 43,233,830
2022-07-22 2022-07-20 79.550 538,400 -2,500 0.01% 42,829,720
2022-07-21 2022-07-19 77.550 540,900 -4,000 0.01% 41,946,795
2022-07-20 2022-07-18 76.350 544,900 +1,500 0.01% 41,603,115
2022-07-19 2022-07-15 76.000 543,400 +4,500 0.01% 41,298,400
2022-07-18 2022-07-14 79.450 538,900 -500 0.01% 42,815,605
2022-07-15 2022-07-13 75.750 539,400 +2,500 0.01% 40,859,550
2022-07-14 2022-07-12 74.850 536,900 +1,000 0.01% 40,186,965
2022-07-13 2022-07-11 77.050 535,900 +1,500 0.01% 41,291,095
2022-07-12 2022-07-08 80.000 534,400 -1,500 0.01% 42,752,000
2022-07-11 2022-07-07 82.700 535,900 +3,000 0.01% 44,318,930
2022-07-08 2022-07-06 83.250 532,900 +2,500 0.01% 44,363,925
2022-07-07 2022-07-05 82.600 530,400 -2,500 0.01% 43,811,040
2022-07-06 2022-07-04 77.550 532,900 -8,000 0.01% 41,326,395
2022-07-05 2022-06-30 71.800 540,900 -11,000 0.01% 38,836,620
2022-07-04 2022-06-29 72.650 551,900 -4,000 0.01% 40,095,535
2022-06-30 2022-06-28 75.050 555,900 +7,500 0.01% 41,720,295
2022-06-29 2022-06-27 76.650 548,400 +2,500 0.01% 42,034,860
2022-06-28 2022-06-24 77.200 545,900 -3,500 0.01% 42,143,480
2022-06-27 2022-06-23 69.950 549,400 +1,500 0.01% 38,430,530
2022-06-24 2022-06-22 69.100 547,900 -15,500 0.01% 37,859,890
2022-06-23 2022-06-21 71.100 563,400 +16,000 0.01% 40,057,740
2022-06-22 2022-06-20 67.700 547,400 -10,000 0.01% 37,058,980
2022-06-21 2022-06-17 67.000 557,400 +14,000 0.01% 37,345,800
2022-06-20 2022-06-16 65.150 543,400 -500 0.01% 35,402,510
2022-06-17 2022-06-15 68.000 543,900 -1,000 0.01% 36,985,200
2022-06-16 2022-06-14 65.000 544,900 +14,000 0.01% 35,418,500
2022-06-15 2022-06-13 65.000 530,900 +10,000 0.01% 34,508,500
2022-06-13 2022-06-09 71.100 520,900 -69,000 0.01% 37,035,990
2022-06-10 2022-06-08 69.850 589,900 -17,500 0.01% 41,204,515
2022-06-08 2022-06-06 62.900 607,400 +500 0.01% 38,205,460
2022-06-06 2022-06-01 56.850 606,900 -5,000 0.01% 34,502,265
2022-06-02 2022-05-31 58.000 611,900 +50,000 0.01% 35,490,200
2022-06-01 2022-05-30 56.400 561,900 -1,000 0.01% 31,691,160
2022-05-31 2022-05-27 54.300 562,900 -8,000 0.01% 30,565,470
2022-05-30 2022-05-26 50.650 570,900 +5,500 0.01% 28,916,085
2022-05-26 2022-05-24 53.100 565,400 +8,000 0.01% 30,022,740
2022-05-24 2022-05-20 56.300 557,400 -5,500 0.01% 31,381,620
2022-05-23 2022-05-19 52.200 562,900 +1,500 0.01% 29,383,380
2022-05-20 2022-05-18 52.950 561,400 -3,500 0.01% 29,726,130
2022-05-19 2022-05-17 54.300 564,900 +3,500 0.01% 30,674,070
2022-05-17 2022-05-13 51.900 561,400 -2,500 0.01% 29,136,660
2022-05-16 2022-05-12 51.100 563,900 -17,000 0.01% 28,815,290
2022-05-13 2022-05-11 52.600 580,900 -15,500 0.01% 30,555,340
2022-05-12 2022-05-10 49.400 596,400 +1,500 0.01% 29,462,160
2022-05-11 2022-05-06 50.400 594,900 +2,500 0.01% 29,982,960
2022-05-10 2022-05-05 54.200 592,400 +8,000 0.01% 32,108,080
2022-05-06 2022-05-04 57.300 584,400 +5,500 0.01% 33,486,120
2022-05-04 2022-04-29 60.000 578,900 -8,000 0.01% 34,734,000
2022-04-28 2022-04-26 55.500 586,900 -113,500 0.01% 32,572,950
2022-04-27 2022-04-25 53.650 700,400 -15,000 0.02% 37,576,460
2022-04-26 2022-04-22 56.800 715,400 +3,500 0.02% 40,634,720
2022-04-25 2022-04-21 56.000 711,900 +106,500 0.02% 39,866,400
2022-04-22 2022-04-20 60.100 605,400 -1,500 0.01% 36,384,540
2022-04-21 2022-04-19 60.250 606,900 +2,500 0.01% 36,565,725
2022-04-20 2022-04-14 63.600 604,400 -2,000 0.01% 38,439,840
2022-04-19 2022-04-13 61.400 606,400 +6,000 0.01% 37,232,960
2022-04-14 2022-04-12 62.650 600,400 -3,000 0.01% 37,615,060
2022-04-13 2022-04-11 61.650 603,400 -3,000 0.01% 37,199,610
2022-04-12 2022-04-08 65.250 606,400 +4,000 0.01% 39,567,600
2022-04-11 2022-04-07 65.000 602,400 +3,500 0.01% 39,156,000
2022-04-08 2022-04-06 68.600 598,900 -100,000 0.01% 41,084,540
2022-04-07 2022-04-04 69.550 698,900 -13,000 0.02% 48,608,495
2022-04-06 2022-04-01 65.850 711,900 -1,000 0.02% 46,878,615
2022-04-04 2022-03-31 65.050 712,900 +18,500 0.02% 46,374,145
2022-04-01 2022-03-30 69.200 694,400 -6,500 0.02% 48,052,480
2022-03-31 2022-03-29 67.850 700,900 +4,500 0.02% 47,556,065
2022-03-29 2022-03-25 63.600 696,400 +7,000 0.02% 44,291,040
2022-03-28 2022-03-24 69.400 689,400 -33,000 0.02% 47,844,360
2022-03-25 2022-03-23 65.300 722,400 +17,500 0.02% 47,172,720
2022-03-24 2022-03-22 58.350 704,900 -8,000 0.02% 41,130,915
2022-03-23 2022-03-21 55.600 712,900 -9,500 0.02% 39,637,240
2022-03-22 2022-03-18 53.550 722,400 +9,000 0.02% 38,684,520
2022-03-21 2022-03-17 56.600 713,400 -54,000 0.02% 40,378,440
2022-03-18 2022-03-16 47.250 767,400 +37,000 0.02% 36,259,650
2022-03-17 2022-03-15 40.950 730,400 -67,500 0.02% 29,909,880
2022-03-16 2022-03-14 44.900 797,900 -49,000 0.02% 35,825,710
2022-03-15 2022-03-11 53.250 846,900 -25,500 0.02% 45,097,425
2022-03-14 2022-03-10 54.000 872,400 +1,500 0.02% 47,109,600
2022-03-11 2022-03-09 52.000 870,900 -34,000 0.02% 45,286,800
2022-03-10 2022-03-08 55.900 904,900 +14,500 0.02% 50,583,910
2022-03-09 2022-03-07 56.250 890,400 +21,500 0.02% 50,085,000
2022-03-08 2022-03-04 61.950 868,900 +141,900 0.02% 53,828,355
2022-03-07 2022-03-03 63.250 727,000 +500 0.02% 45,982,750
2022-03-04 2022-03-02 66.050 726,500 -1,500 0.02% 47,985,325
2022-03-03 2022-03-01 67.350 728,000 +8,500 0.02% 49,030,800
2022-03-02 2022-02-28 64.250 719,500 +6,500 0.02% 46,227,875
2022-03-01 2022-02-25 64.200 713,000 -2,500 0.02% 45,774,600
2022-02-28 2022-02-24 61.750 715,500 -4,000 0.02% 44,182,125
2022-02-25 2022-02-23 62.100 719,500 +10,000 0.02% 44,680,950
2022-02-24 2022-02-22 59.200 709,500 +4,500 0.02% 42,002,400
2022-02-23 2022-02-21 62.450 705,000 -4,000 0.02% 44,027,250
2022-02-22 2022-02-18 62.550 709,000 +11,500 0.02% 44,347,950
2022-02-21 2022-02-17 64.800 697,500 +13,000 0.02% 45,198,000
2022-02-18 2022-02-16 61.100 684,500 +121,000 0.02% 41,822,950
2022-02-17 2022-02-15 61.650 563,500 +34,000 0.01% 34,739,775
2022-02-16 2022-02-14 56.000 529,500 +10,500 0.01% 29,652,000
2022-02-15 2022-02-11 56.700 519,000 +30,500 0.01% 29,427,300
2022-02-14 2022-02-10 58.300 488,500 +15,000 0.01% 28,479,550
2022-02-11 2022-02-09 61.600 473,500 +10,000 0.01% 29,167,600
2022-02-10 2022-02-08 62.250 463,500 +60,500 0.01% 28,852,875
2022-02-09 2022-02-07 80.600 403,000 +7,500 0.01% 32,481,800
2022-02-08 2022-02-04 79.550 395,500 -1,000 0.01% 31,462,025
2022-02-07 2022-01-31 75.950 396,500 +2,000 0.01% 30,114,175
2022-02-04 2022-01-27 77.200 394,500 -500 0.01% 30,455,400
2022-01-28 2022-01-26 79.700 395,000 +4,500 0.01% 31,481,500
2022-01-27 2022-01-25 85.550 390,500 +500 0.01% 33,407,275
2022-01-26 2022-01-24 87.650 390,000 +3,000 0.01% 34,183,500
2022-01-25 2022-01-21 89.600 387,000 +500 0.01% 34,675,200
2022-01-24 2022-01-20 91.350 386,500 -6,500 0.01% 35,306,775
2022-01-21 2022-01-19 86.850 393,000 -3,000 0.01% 34,132,050
2022-01-20 2022-01-18 89.200 396,000 +2,500 0.01% 35,323,200
2022-01-19 2022-01-17 90.200 393,500 +1,500 0.01% 35,493,700
2022-01-18 2022-01-14 92.300 392,000 +1,000 0.01% 36,181,600
2022-01-17 2022-01-13 91.250 391,000 +1,500 0.01% 35,678,750
2022-01-14 2022-01-12 92.750 389,500 -2,500 0.01% 36,126,125
2022-01-13 2022-01-11 87.650 392,000 -7,000 0.01% 34,358,800
2022-01-12 2022-01-10 82.700 399,000 -352,500 0.01% 32,997,300
2022-01-11 2022-01-07 80.750 751,500 +19,000 0.02% 60,683,625
2022-01-10 2022-01-06 78.350 732,500 +500 0.02% 57,391,375
2022-01-07 2022-01-05 79.300 732,000 -3,000 0.02% 58,047,600
2022-01-06 2022-01-04 82.850 735,000 +9,500 0.02% 60,894,750
2022-01-05 2022-01-03 87.200 725,500 +2,000 0.02% 63,263,600
2022-01-04 2021-12-31 92.550 723,500 -19,500 0.02% 66,959,925
2022-01-03 2021-12-29 87.450 743,000 -3,000 0.02% 64,975,350
2021-12-30 2021-12-28 88.850 746,000 -500 0.02% 66,282,100
2021-12-29 2021-12-24 87.150 746,500 -500 0.02% 65,057,475
2021-12-28 2021-12-22 88.000 747,000 +500 0.02% 65,736,000
2021-12-23 2021-12-21 88.700 746,500 -2,500 0.02% 66,214,550
2021-12-22 2021-12-20 85.150 749,000 -6,500 0.02% 63,777,350
2021-12-21 2021-12-17 89.150 755,500 -26,000 0.02% 67,352,825
2021-12-20 2021-12-16 88.050 781,500 -25,500 0.02% 68,811,075
2021-12-17 2021-12-15 79.100 807,000 +11,000 0.02% 63,833,700
2021-12-16 2021-12-14 97.950 796,000 +1,000 0.02% 77,968,200
2021-12-15 2021-12-13 98.200 795,000 +4,000 0.02% 78,069,000
2021-12-14 2021-12-10 100.500 791,000 +83,500 0.02% 79,495,500
2021-12-13 2021-12-09 105.000 707,500 +29,500 0.02% 74,287,500
2021-12-10 2021-12-08 101.800 678,000 +11,500 0.02% 69,020,400
2021-12-09 2021-12-07 97.000 666,500 +18,000 0.02% 64,650,500
2021-12-08 2021-12-06 95.900 648,500 +2,000 0.02% 62,191,150
2021-12-07 2021-12-03 103.200 646,500 +1,000 0.02% 66,718,800
2021-12-06 2021-12-02 102.500 645,500 +7,500 0.02% 66,163,750
2021-12-03 2021-12-01 107.700 638,000 -1,000 0.02% 68,712,600
2021-12-02 2021-11-30 106.200 639,000 +3,000 0.02% 67,861,800
2021-12-01 2021-11-29 106.400 636,000 -5,000 0.01% 67,670,400
2021-11-30 2021-11-26 103.400 641,000 +1,000 0.02% 66,279,400
2021-11-29 2021-11-25 104.100 640,000 +500 0.02% 66,624,000
2021-11-26 2021-11-24 104.000 639,500 +500 0.02% 66,508,000
2021-11-25 2021-11-23 101.300 639,000 +20,000 0.02% 64,730,700
2021-11-24 2021-11-22 105.700 619,000 +1,000 0.01% 65,428,300
2021-11-23 2021-11-19 110.600 618,000 -1,000 0.01% 68,350,800
2021-11-22 2021-11-18 111.300 619,000 +1,000 0.01% 68,894,700
2021-11-19 2021-11-17 112.400 618,000 -13,500 0.01% 69,463,200
2021-11-18 2021-11-16 110.200 631,500 +1,500 0.01% 69,591,300
2021-11-17 2021-11-15 107.700 630,000 -3,000 0.01% 67,851,000
2021-11-16 2021-11-12 105.000 633,000 -2,000 0.01% 66,465,000
2021-11-15 2021-11-11 105.700 635,000 -5,500 0.01% 67,119,500
2021-11-12 2021-11-10 104.000 640,500 -32,000 0.02% 66,612,000
2021-11-11 2021-11-09 102.600 672,500 -15,000 0.02% 68,998,500
2021-11-10 2021-11-08 93.100 687,500 +500 0.02% 64,006,250
2021-11-09 2021-11-05 101.900 687,000 +5,000 0.02% 70,005,300
2021-11-08 2021-11-04 104.800 682,000 -227,000 0.02% 71,473,600
2021-11-05 2021-11-03 110.200 909,000 -31,500 0.02% 100,171,800
2021-11-04 2021-11-02 112.000 940,500 -137,500 0.02% 105,336,000
2021-11-03 2021-11-01 111.500 1,078,000 -100,000 0.03% 120,197,000
2021-11-02 2021-10-29 118.400 1,178,000 -3,500 0.03% 139,475,200
2021-11-01 2021-10-28 115.200 1,181,500 -2,500 0.03% 136,108,800
2021-10-29 2021-10-27 117.500 1,184,000 -2,500 0.03% 139,120,000
2021-10-28 2021-10-26 120.000 1,186,500 -61,500 0.03% 142,380,000
2021-10-27 2021-10-25 117.700 1,248,000 -71,500 0.03% 146,889,600
2021-10-26 2021-10-22 113.300 1,319,500 +1,000 0.03% 149,499,350
2021-10-25 2021-10-21 113.100 1,318,500 -500 0.03% 149,122,350
2021-10-22 2021-10-20 116.700 1,319,000 -7,000 0.03% 153,927,300
2021-10-21 2021-10-19 117.900 1,326,000 -62,000 0.03% 156,335,400
2021-10-20 2021-10-18 114.900 1,388,000 -115,000 0.03% 159,481,200
2021-10-19 2021-10-15 109.400 1,503,000 -15,500 0.04% 164,428,200
2021-10-18 2021-10-12 108.400 1,518,500 -23,500 0.04% 164,605,400
2021-10-15 2021-10-11 112.100 1,542,000 -384,000 0.04% 172,858,200
2021-10-12 2021-10-08 112.000 1,926,000 +13,000 0.05% 215,712,000
2021-10-11 2021-10-07 119.000 1,913,000 -4,000 0.05% 227,647,000
2021-10-08 2021-10-06 115.600 1,917,000 -1,000 0.05% 221,605,200
2021-10-07 2021-10-05 117.800 1,918,000 -11,000 0.05% 225,940,400
2021-10-06 2021-10-04 115.600 1,929,000 +4,000 0.05% 222,992,400
2021-10-05 2021-09-30 126.500 1,925,000 -17,500 0.05% 243,512,500
2021-10-04 2021-09-29 125.800 1,942,500 +8,000 0.05% 244,366,500
2021-09-30 2021-09-28 125.600 1,934,500 -50,500 0.05% 242,973,200
2021-09-29 2021-09-27 121.900 1,985,000 -72,000 0.05% 241,971,500
2021-09-28 2021-09-24 117.800 2,057,000 -90,000 0.05% 242,314,600
2021-09-27 2021-09-23 120.500 2,147,000 -1,500 0.05% 258,713,500
2021-09-23 2021-09-20 121.300 2,148,500 -4,500 0.05% 260,613,050
2021-09-21 2021-09-17 123.100 2,153,000 -48,500 0.05% 265,034,300
2021-09-20 2021-09-16 116.400 2,201,500 -3,000 0.05% 256,254,600
2021-09-17 2021-09-15 117.400 2,204,500 -4,000 0.05% 258,808,300
2021-09-16 2021-09-14 117.300 2,208,500 -4,500 0.05% 259,057,050
2021-09-15 2021-09-13 115.200 2,213,000 -283,000 0.05% 254,937,600
2021-09-14 2021-09-10 118.600 2,496,000 +3,000 0.06% 296,025,600
2021-09-13 2021-09-09 119.800 2,493,000 -1,500 0.06% 298,661,400
2021-09-10 2021-09-08 122.000 2,494,500 +4,000 0.06% 304,329,000
2021-09-09 2021-09-07 120.100 2,490,500 -4,000 0.06% 299,109,050
2021-09-08 2021-09-06 120.300 2,494,500 -8,500 0.06% 300,088,350
2021-09-06 2021-09-02 114.000 2,503,000 +6,500 0.06% 285,342,000
2021-09-03 2021-09-01 116.800 2,496,500 +7,000 0.06% 291,591,200
2021-09-02 2021-08-31 120.400 2,489,500 +5,500 0.06% 299,735,800
2021-09-01 2021-08-30 119.800 2,484,000 -7,000 0.06% 297,583,200
2021-08-31 2021-08-27 116.000 2,491,000 +40,000 0.06% 288,956,000
2021-08-30 2021-08-26 116.900 2,451,000 +36,500 0.06% 286,521,900
2021-08-27 2021-08-25 121.100 2,414,500 -500 0.06% 292,395,950
2021-08-26 2021-08-24 121.700 2,415,000 -19,000 0.06% 293,905,500
2021-08-25 2021-08-23 113.000 2,434,000 -173,500 0.06% 275,042,000
2021-08-24 2021-08-20 105.300 2,607,500 +34,000 0.06% 274,569,750
2021-08-23 2021-08-19 113.800 2,573,500 -1,500 0.06% 292,864,300
2021-08-20 2021-08-18 112.600 2,575,000 +3,000 0.06% 289,945,000
2021-08-19 2021-08-17 113.700 2,572,000 +15,500 0.06% 292,436,400
2021-08-17 2021-08-13 122.400 2,556,500 +1,000 0.06% 312,915,600
2021-08-16 2021-08-12 120.100 2,555,500 +9,000 0.06% 306,915,550
2021-08-12 2021-08-10 127.500 2,546,500 -1,500 0.06% 324,678,750
2021-08-11 2021-08-09 125.500 2,548,000 -1,000 0.06% 319,774,000
2021-08-10 2021-08-06 123.500 2,549,000 +4,500 0.06% 314,801,500
2021-08-09 2021-08-05 129.800 2,544,500 -8,000 0.06% 330,276,100
2021-08-06 2021-08-04 131.300 2,552,500 -9,000 0.06% 335,143,250
2021-08-05 2021-08-03 126.200 2,561,500 +11,500 0.06% 323,261,300
2021-08-04 2021-08-02 121.100 2,550,000 +9,000 0.06% 308,805,000
2021-08-03 2021-07-30 118.500 2,541,000 +11,500 0.06% 301,108,500
2021-08-02 2021-07-29 124.600 2,529,500 -500 0.06% 315,175,700
2021-07-30 2021-07-28 119.100 2,530,000 +2,000 0.06% 301,323,000
2021-07-29 2021-07-27 107.900 2,528,000 -153,500 0.06% 272,771,200
2021-07-28 2021-07-26 117.000 2,681,500 +4,500 0.06% 313,735,500
2021-07-27 2021-07-23 129.700 2,677,000 +500 0.06% 347,206,900
2021-07-26 2021-07-22 133.800 2,676,500 +303,500 0.06% 358,115,700
2021-07-23 2021-07-21 131.800 2,373,000 -7,000 0.06% 312,761,400
2021-07-22 2021-07-20 138.000 2,380,000 +500 0.06% 328,440,000
2021-07-21 2021-07-19 139.600 2,379,500 +500 0.06% 332,178,200
2021-07-20 2021-07-16 139.900 2,379,000 -2,500 0.06% 332,822,100
2021-07-19 2021-07-15 137.700 2,381,500 +2,500 0.06% 327,932,550
2021-07-16 2021-07-14 139.800 2,379,000 +280,000 0.06% 332,584,200
2021-07-15 2021-07-13 131.300 2,099,000 +71,500 0.05% 275,598,700
2021-07-14 2021-07-12 135.500 2,027,500 +13,000 0.05% 274,726,250
2021-07-13 2021-07-09 134.400 2,014,500 -5,500 0.05% 270,748,800
2021-07-12 2021-07-08 128.000 2,020,000 +241,000 0.05% 258,560,000
2021-07-09 2021-07-07 134.500 1,779,000 -4,500 0.04% 239,275,500
2021-07-08 2021-07-06 126.400 1,783,500 +1,000 0.04% 225,434,400
2021-07-07 2021-07-05 138.000 1,782,500 +1,500 0.04% 245,985,000
2021-07-06 2021-07-02 139.500 1,781,000 +136,000 0.04% 248,449,500
2021-07-05 2021-06-30 142.300 1,645,000 +65,500 0.04% 234,083,500
2021-07-02 2021-06-29 144.100 1,579,500 +500 0.04% 227,605,950
2021-06-30 2021-06-28 145.600 1,579,000 -13,500 0.04% 229,902,400
2021-06-28 2021-06-24 138.800 1,592,500 +27,500 0.04% 221,039,000
2021-06-25 2021-06-23 139.000 1,565,000 -3,000 0.04% 217,535,000
2021-06-24 2021-06-22 135.100 1,568,000 +3,500 0.04% 211,836,800
2021-06-23 2021-06-21 137.400 1,564,500 -10,500 0.04% 214,962,300
2021-06-22 2021-06-18 132.100 1,575,000 +11,000 0.04% 208,057,500
2021-06-21 2021-06-17 120.800 1,564,000 +9,000 0.04% 188,931,200
2021-06-18 2021-06-16 116.900 1,555,000 -135,500 0.04% 181,779,500
2021-06-17 2021-06-15 121.000 1,690,500 +8,500 0.04% 204,550,500
2021-06-16 2021-06-11 124.800 1,682,000 +46,000 0.04% 209,913,600
2021-06-15 2021-06-10 124.000 1,636,000 -5,500 0.04% 202,864,000
2021-06-11 2021-06-09 122.400 1,641,500 -3,500 0.04% 200,919,600
2021-06-10 2021-06-08 119.500 1,645,000 +4,000 0.04% 196,577,500
2021-06-09 2021-06-07 119.600 1,641,000 +1,000 0.04% 196,263,600
2021-06-08 2021-06-04 121.100 1,640,000 +7,500 0.04% 198,604,000
2021-06-07 2021-06-03 119.300 1,632,500 +7,000 0.04% 194,757,250
2021-06-04 2021-06-02 120.900 1,625,500 +3,000 0.04% 196,522,950
2021-06-03 2021-06-01 124.700 1,622,500 -29,000 0.04% 202,325,750
2021-06-02 2021-05-31 121.300 1,651,500 +500 0.04% 200,326,950
2021-06-01 2021-05-28 115.100 1,651,000 +23,500 0.04% 190,030,100
2021-05-31 2021-05-27 121.200 1,627,500 +29,500 0.04% 197,253,000
2021-05-28 2021-05-26 118.500 1,598,000 +32,000 0.04% 189,363,000
2021-05-27 2021-05-25 116.300 1,566,000 +56,000 0.04% 182,125,800
2021-05-26 2021-05-24 109.800 1,510,000 -3,500 0.04% 165,798,000
2021-05-25 2021-05-21 110.700 1,513,500 +7,500 0.04% 167,544,450
2021-05-24 2021-05-20 108.200 1,506,000 +34,000 0.04% 162,949,200
2021-05-21 2021-05-18 109.900 1,472,000 +50,000 0.03% 161,772,800
2021-05-20 2021-05-17 107.900 1,422,000 +150,000 0.03% 153,433,800
2021-05-18 2021-05-14 105.500 1,272,000 +93,000 0.03% 134,196,000
2021-05-17 2021-05-13 103.500 1,179,000 +16,000 0.03% 122,026,500
2021-05-14 2021-05-12 106.600 1,163,000 +87,500 0.03% 123,975,800
2021-05-13 2021-05-11 103.600 1,075,500 +28,500 0.03% 111,421,800
2021-05-12 2021-05-10 103.200 1,047,000 -4,500 0.02% 108,050,400
2021-05-11 2021-05-07 101.800 1,051,500 -4,000 0.02% 107,042,700
2021-05-10 2021-05-06 106.300 1,055,500 +108,500 0.03% 112,199,650
2021-05-07 2021-05-05 103.300 947,000 -4,500 0.02% 97,825,100
2021-05-06 2021-05-04 107.700 951,500 +2,000 0.02% 102,476,550
2021-05-05 2021-05-03 108.200 949,500 +1,000 0.02% 102,735,900
2021-05-04 2021-04-30 109.500 948,500 +119,000 0.02% 103,860,750
2021-05-03 2021-04-29 111.800 829,500 +123,000 0.02% 92,738,100
2021-04-30 2021-04-28 110.200 706,500 +98,000 0.02% 77,856,300
2021-04-29 2021-04-27 107.900 608,500 +14,000 0.01% 65,657,150
2021-04-28 2021-04-26 114.800 594,500 -24,000 0.01% 68,248,600
2021-04-27 2021-04-23 115.000 618,500 -21,500 0.01% 71,127,500
2021-04-26 2021-04-22 110.200 640,000 -28,500 0.02% 70,528,000
2021-04-23 2021-04-21 107.600 668,500 +7,000 0.02% 71,930,600
2021-04-22 2021-04-20 108.600 661,500 -50,500 0.02% 71,838,900
2021-04-21 2021-04-19 108.300 712,000 -7,500 0.02% 77,109,600
2021-04-20 2021-04-16 105.000 719,500 +1,500 0.02% 75,547,500
2021-04-19 2021-04-15 104.800 718,000 -5,000 0.02% 75,246,400
2021-04-16 2021-04-14 107.000 723,000 -6,000 0.02% 77,361,000
2021-04-15 2021-04-13 102.100 729,000 +8,500 0.02% 74,430,900
2021-04-14 2021-04-12 102.700 720,500 +6,000 0.02% 73,995,350
2021-04-13 2021-04-09 102.000 714,500 -28,000 0.02% 72,879,000
2021-04-09 2021-04-07 106.600 742,500 +9,500 0.02% 79,150,500
2021-04-08 2021-04-01 105.100 733,000 +1,500 0.02% 77,038,300
2021-04-07 2021-03-31 97.350 731,500 -23,000 0.02% 71,211,525
2021-04-01 2021-03-30 98.250 754,500 +17,000 0.02% 74,129,625
2021-03-31 2021-03-29 96.250 737,500 +9,000 0.02% 70,984,375
2021-03-30 2021-03-26 98.000 728,500 -10,500 0.02% 71,393,000
2021-03-29 2021-03-25 91.900 739,000 +9,000 0.02% 67,914,100
2021-03-26 2021-03-24 87.950 730,000 +42,500 0.02% 64,203,500
2021-03-25 2021-03-23 87.400 687,500 +5,500 0.02% 60,087,500
2021-03-24 2021-03-22 90.350 682,000 +500 0.02% 61,618,700
2021-03-23 2021-03-19 90.200 681,500 -3,500 0.02% 61,471,300
2021-03-22 2021-03-18 95.250 685,000 +5,000 0.02% 65,246,250
2021-03-19 2021-03-17 92.800 680,000 +500 0.02% 63,104,000
2021-03-18 2021-03-16 91.250 679,500 -8,500 0.02% 62,004,375
2021-03-17 2021-03-15 86.500 688,000 +10,000 0.02% 59,512,000
2021-03-16 2021-03-12 91.200 678,000 +19,000 0.02% 61,833,600
2021-03-15 2021-03-11 94.350 659,000 +20,500 0.02% 62,176,650
2021-03-12 2021-03-10 87.900 638,500 -6,500 0.02% 56,124,150
2021-03-11 2021-03-09 83.150 645,000 +18,000 0.02% 53,631,750
2021-03-10 2021-03-08 80.850 627,000 -6,500 0.01% 50,692,950
2021-03-09 2021-03-05 89.500 633,500 -30,000 0.02% 56,698,250
2021-03-05 2021-03-03 102.400 663,500 +8,000 0.02% 67,942,400
2021-03-04 2021-03-02 99.800 655,500 +3,000 0.02% 65,418,900
2021-03-03 2021-03-01 102.300 652,500 -17,000 0.02% 66,750,750
2021-03-02 2021-02-26 96.050 669,500 -7,000 0.02% 64,305,475
2021-03-01 2021-02-25 104.300 676,500 +3,500 0.02% 70,558,950
2021-02-26 2021-02-24 102.200 673,000 -36,500 0.02% 68,780,600
2021-02-25 2021-02-23 107.200 709,500 -2,000 0.02% 76,058,400
2021-02-24 2021-02-22 107.900 711,500 -26,000 0.02% 76,770,850
2021-02-23 2021-02-19 117.200 737,500 +15,000 0.02% 86,435,000
2021-02-22 2021-02-18 116.400 722,500 -2,500 0.02% 84,099,000
2021-02-19 2021-02-17 122.700 725,000 +12,500 0.02% 88,957,500
2021-02-18 2021-02-16 124.000 712,500 +11,000 0.02% 88,350,000
2021-02-17 2021-02-11 124.400 701,500 +6,000 0.02% 87,266,600
2021-02-16 2021-02-09 121.800 695,500 +1,000 0.02% 84,711,900
2021-02-10 2021-02-08 118.900 694,500 +1,500 0.02% 82,576,050
2021-02-09 2021-02-05 120.700 693,000 +3,500 0.02% 83,645,100
2021-02-08 2021-02-04 117.000 689,500 +9,500 0.02% 80,671,500
2021-02-05 2021-02-03 117.600 680,000 +28,500 0.02% 79,968,000
2021-02-04 2021-02-02 120.400 651,500 -15,500 0.02% 78,440,600
2021-02-03 2021-02-01 115.900 667,000 -7,500 0.02% 77,305,300
2021-02-02 2021-01-29 109.100 674,500 +5,500 0.02% 73,587,950
2021-02-01 2021-01-28 107.300 669,000 +19,000 0.02% 71,783,700
2021-01-29 2021-01-27 111.800 650,000 +2,500 0.02% 72,670,000
2021-01-28 2021-01-26 115.500 647,500 +16,000 0.02% 74,786,250
2021-01-27 2021-01-25 120.900 631,500 +1,000 0.02% 76,348,350
2021-01-26 2021-01-22 121.300 630,500 +5,000 0.02% 76,479,650
2021-01-25 2021-01-21 114.400 625,500 -12,000 0.02% 71,557,200
2021-01-22 2021-01-20 116.600 637,500 +9,500 0.02% 74,332,500
2021-01-21 2021-01-19 110.800 628,000 +17,500 0.02% 69,582,400
2021-01-20 2021-01-18 104.600 610,500 -3,000 0.01% 63,858,300
2021-01-18 2021-01-14 104.700 613,500 -4,500 0.02% 64,233,450
2021-01-15 2021-01-13 98.700 618,000 +8,500 0.02% 60,996,600
2021-01-14 2021-01-12 98.500 609,500 +8,000 0.01% 60,035,750
2021-01-13 2021-01-11 97.100 601,500 +10,500 0.01% 58,405,650
2021-01-12 2021-01-08 95.000 591,000 +39,500 0.01% 56,145,000
2021-01-11 2021-01-07 94.950 551,500 +9,000 0.01% 52,364,925
2021-01-08 2021-01-06 98.000 542,500 +37,500 0.01% 53,165,000
2021-01-07 2021-01-05 101.900 505,000 +29,000 0.01% 51,459,500
2021-01-06 2021-01-04 103.200 476,000 +3,000 0.01% 49,123,200
2021-01-05 2020-12-31 102.800 473,000 +8,000 0.01% 48,624,400
2021-01-04 2020-12-29 94.350 465,000 +2,000 0.01% 43,872,750
2020-12-30 2020-12-28 96.400 463,000 +5,000 0.01% 44,633,200
2020-12-29 2020-12-24 91.450 458,000 +500 0.01% 41,884,100
2020-12-28 2020-12-22 92.200 457,500 +2,500 0.01% 42,181,500
2020-12-23 2020-12-21 90.650 455,000 -5,500 0.01% 41,245,750
2020-12-21 2020-12-17 87.350 460,500 -26,000 0.01% 40,224,675
2020-12-18 2020-12-16 82.000 486,500 -66,000 0.01% 39,893,000
2020-12-17 2020-12-15 81.000 552,500 -7,000 0.01% 44,752,500
2020-12-16 2020-12-14 78.200 559,500 +1,000 0.01% 43,752,900
2020-12-15 2020-12-11 81.500 558,500 -3,500 0.01% 45,517,750
2020-12-14 2020-12-10 79.250 562,000 +4,500 0.01% 44,538,500
2020-12-11 2020-12-09 79.400 557,500 +500 0.01% 44,265,500
2020-12-10 2020-12-08 81.600 557,000 -6,000 0.01% 45,451,200
2020-12-09 2020-12-07 80.950 563,000 -1,000 0.01% 45,574,850
2020-12-08 2020-12-04 79.050 564,000 +3,500 0.01% 44,584,200
2020-12-04 2020-12-02 76.450 560,500 +2,500 0.01% 42,850,225
2020-12-03 2020-12-01 77.600 558,000 -6,000 0.01% 43,300,800
2020-12-02 2020-11-30 76.900 564,000 -3,000 0.01% 43,371,600
2020-11-30 2020-11-26 74.950 567,000 -1,500 0.01% 42,496,650
2020-11-27 2020-11-25 75.100 568,500 +4,500 0.01% 42,694,350
2020-11-26 2020-11-24 78.050 564,000 +6,000 0.01% 44,020,200
2020-11-25 2020-11-23 81.450 558,000 +12,000 0.01% 45,449,100
2020-11-24 2020-11-20 83.350 546,000 +12,000 0.01% 45,509,100
2020-11-23 2020-11-19 78.950 534,000 +7,500 0.01% 42,159,300
2020-11-20 2020-11-18 79.250 526,500 -10,500 0.01% 41,725,125
2020-11-19 2020-11-17 80.800 537,000 +1,500 0.01% 43,389,600
2020-11-18 2020-11-16 84.000 535,500 -49,500 0.01% 44,982,000
2020-11-17 2020-11-13 733.800 585,000 +4,500 0.01% 429,273,000
2020-11-16 2020-11-12 694.200 580,500 +517,333 0.01% 402,983,100
2020-11-13 2020-11-11 670.200 63,167 -166 0.01% 42,334,523
2020-11-12 2020-11-10 685.200 63,333 +2,500 0.01% 43,395,772
2020-11-11 2020-11-09 721.200 60,833 -167 0.01% 43,872,760
2020-11-10 2020-11-06 705.000 61,000 +333 0.01% 43,005,000
2020-11-09 2020-11-05 713.400 60,667 -1,833 0.01% 43,279,838
2020-11-06 2020-11-04 665.400 62,500 +1,667 0.01% 41,587,500
2020-11-05 2020-11-03 647.400 60,833 -500 0.01% 39,383,284
2020-11-04 2020-11-02 647.400 61,333 +666 0.01% 39,706,984
2020-11-02 2020-10-29 661.800 60,667 +334 0.01% 40,149,421
2020-10-30 2020-10-28 671.400 60,333 +333 0.01% 40,507,576
2020-10-29 2020-10-27 674.400 60,000 +167 0.01% 40,464,000
2020-10-28 2020-10-23 655.800 59,833 +1,333 0.01% 39,238,481
2020-10-27 2020-10-22 669.600 58,500 +667 0.01% 39,171,600
2020-10-23 2020-10-21 675.000 57,833 -5,334 0.01% 39,037,275
2020-10-21 2020-10-19 600.600 63,167 +167 0.01% 37,938,100
2020-10-20 2020-10-16 613.200 63,000 +333 0.01% 38,631,600
2020-10-19 2020-10-15 602.400 62,667 +167 0.01% 37,750,601
2020-10-16 2020-10-14 613.200 62,500 +667 0.01% 38,325,000
2020-10-15 2020-10-12 643.200 61,833 -2,334 0.01% 39,770,986
2020-10-14 2020-10-09 607.800 64,167 +667 0.01% 39,000,703
2020-10-12 2020-10-08 617.400 63,500 -667 0.01% 39,204,900
2020-10-09 2020-10-07 608.400 64,167 +1,000 0.01% 39,039,203
2020-10-08 2020-10-06 610.800 63,167 -166 0.01% 38,582,404
2020-10-06 2020-09-30 565.800 63,333 -167 0.01% 35,833,811
2020-10-05 2020-09-29 554.400 63,500 -500 0.01% 35,204,400
2020-09-30 2020-09-28 548.100 64,000 -167 0.01% 35,078,400
2020-09-29 2020-09-25 531.900 64,167 +334 0.01% 34,130,427
2020-09-28 2020-09-24 545.700 63,833 +2,166 0.01% 34,833,668
2020-09-24 2020-09-22 563.700 61,667 +667 0.01% 34,761,688
2020-09-23 2020-09-21 566.400 61,000 +167 0.01% 34,550,400
2020-09-22 2020-09-18 573.300 60,833 -667 0.01% 34,875,559
2020-09-21 2020-09-17 555.000 61,500 +500 0.01% 34,132,500
2020-09-18 2020-09-16 577.800 61,000 +167 0.01% 35,245,800
2020-09-17 2020-09-15 580.200 60,833 +500 0.01% 35,295,307
2020-09-15 2020-09-11 552.900 60,333 -1,000 0.01% 33,358,116
2020-09-14 2020-09-10 534.000 61,333 -667 0.01% 32,751,822
2020-09-11 2020-09-09 535.800 62,000 +500 0.01% 33,219,600
2020-09-10 2020-09-08 539.400 61,500 +333 0.01% 33,173,100
2020-09-09 2020-09-07 544.500 61,167 -166 0.01% 33,305,432
2020-09-08 2020-09-04 564.600 61,333 +2,500 0.01% 34,628,612
2020-09-07 2020-09-03 577.500 58,833 +666 0.01% 33,976,058
2020-09-04 2020-09-02 583.200 58,167 -166 0.01% 33,922,994
2020-09-03 2020-09-01 594.900 58,333 +833 0.01% 34,702,302
2020-09-01 2020-08-28 606.600 57,500 +1,500 0.01% 34,879,500
2020-08-31 2020-08-27 588.000 56,000 +333 0.01% 32,928,000
2020-08-28 2020-08-26 565.500 55,667 -666 0.01% 31,479,689
2020-08-27 2020-08-25 534.000 56,333 +1,500 0.01% 30,081,822
2020-08-26 2020-08-24 554.700 54,833 -2,167 0.01% 30,415,865
2020-08-25 2020-08-21 534.900 57,000 +333 0.01% 30,489,300
2020-08-24 2020-08-20 529.200 56,667 +667 0.01% 29,988,176
2020-08-21 2020-08-19 546.000 56,000 -500 0.01% 30,576,000
2020-08-20 2020-08-18 527.400 56,500 +333 0.01% 29,798,100
2020-08-19 2020-08-17 507.000 56,167 -333 0.01% 28,476,669
2020-08-18 2020-08-14 484.200 56,500 +333 0.01% 27,357,300
2020-08-17 2020-08-13 491.700 56,167 -1,000 0.01% 27,617,314
2020-08-14 2020-08-12 467.400 57,167 +334 0.01% 26,719,856
2020-08-12 2020-08-10 499.200 56,833 +500 0.01% 28,371,034
2020-08-11 2020-08-07 510.000 56,333 +1,000 0.01% 28,729,830
2020-08-10 2020-08-06 524.100 55,333 +833 0.01% 29,000,025
2020-08-07 2020-08-05 517.500 54,500 -333 0.01% 28,203,750
2020-08-06 2020-08-04 494.100 54,833 -1,500 0.01% 27,092,985
2020-08-05 2020-08-03 485.400 56,333 +333 0.01% 27,344,038
2020-08-04 2020-07-31 478.800 56,000 -5,000 0.01% 26,812,800
2020-08-03 2020-07-30 480.000 61,000 -1,333 0.01% 29,280,000
2020-07-31 2020-07-29 468.000 62,333 -5,334 0.01% 29,171,844
2020-07-29 2020-07-27 431.100 67,667 -166 0.01% 29,171,244
2020-07-28 2020-07-24 435.600 67,833 +1,000 0.01% 29,548,055
2020-07-27 2020-07-23 463.200 66,833 +1,666 0.01% 30,957,046
2020-07-24 2020-07-22 454.500 65,167 +334 0.01% 29,618,402
2020-07-23 2020-07-21 457.500 64,833 -1,000 0.01% 29,661,098
2020-07-20 2020-07-16 421.800 65,833 -667 0.01% 27,768,359
2020-07-17 2020-07-15 446.100 66,500 -333 0.01% 29,665,650
2020-07-16 2020-07-14 445.500 66,833 +7,166 0.01% 29,774,102
2020-07-15 2020-07-13 469.200 59,667 +20,000 0.01% 27,995,756
2020-07-14 2020-07-10 436.200 39,667 -1,833 0.01% 17,302,745
2020-07-13 2020-07-09 429.000 41,500 -167 0.01% 17,803,500
2020-07-10 2020-07-08 423.300 41,667 -166 0.01% 17,637,641
2020-07-09 2020-07-07 420.000 41,833 +2,000 0.01% 17,569,860
2020-07-08 2020-07-06 418.500 39,833 -21,500 0.01% 16,670,111
2020-07-07 2020-07-03 422.700 61,333 +833 0.01% 25,925,459
2020-07-06 2020-07-02 426.000 60,500 +1,833 0.01% 25,773,000
2020-07-03 2020-06-30 425.400 58,667 +1,500 0.01% 24,956,942
2020-07-02 2020-06-29 446.100 57,167 -6,166 0.01% 25,502,199
2020-06-30 2020-06-26 448.500 63,333 -334 0.01% 28,404,851
2020-06-29 2020-06-24 436.500 63,667 +167 0.01% 27,790,646
2020-06-26 2020-06-23 437.400 63,500 -25,167 0.01% 27,774,900
2020-06-24 2020-06-22 415.200 88,667 -5,000 0.02% 36,814,538
2020-06-23 2020-06-19 415.800 93,667 -1,333 0.02% 38,946,739
2020-06-22 2020-06-18 408.300 95,000 -333 0.02% 38,788,500
2020-06-19 2020-06-17 404.100 95,333 -334 0.02% 38,524,065
2020-06-18 2020-06-16 392.400 95,667 -333 0.02% 37,539,731
2020-06-17 2020-06-15 381.000 96,000 +333 0.02% 36,576,000
2020-06-15 2020-06-11 384.600 95,667 -333 0.02% 36,793,528
2020-06-11 2020-06-09 377.100 96,000 -167 0.02% 36,201,600
2020-06-09 2020-06-05 393.300 96,167 +500 0.02% 37,822,481
2020-06-08 2020-06-04 397.500 95,667 -1,000 0.02% 38,027,633
2020-06-05 2020-06-03 396.600 96,667 -1,500 0.02% 38,338,132
2020-06-04 2020-06-02 387.900 98,167 -333 0.02% 38,078,979
2020-06-03 2020-06-01 381.300 98,500 -167 0.02% 37,558,050
2020-06-01 2020-05-28 363.000 98,667 +834 0.02% 35,816,121
2020-05-29 2020-05-27 373.500 97,833 +4,166 0.02% 36,540,626
2020-05-28 2020-05-26 387.000 93,667 -166 0.02% 36,249,129
2020-05-27 2020-05-25 379.500 93,833 -3,167 0.02% 35,609,624
2020-05-26 2020-05-22 376.500 97,000 +6,333 0.02% 36,520,500
2020-05-25 2020-05-21 399.000 90,667 +2,000 0.02% 36,176,133
2020-05-22 2020-05-20 401.100 88,667 +1,334 0.02% 35,564,334
2020-05-21 2020-05-19 407.100 87,333 +4,833 0.02% 35,553,264
2020-05-20 2020-05-18 416.400 82,500 +47,833 0.02% 34,353,000
2020-05-19 2020-05-15 405.300 34,667 -166 0.01% 14,050,535
2020-05-18 2020-05-14 405.000 34,833 +166 0.01% 14,107,365
2020-05-15 2020-05-13 404.700 34,667 -4,000 0.01% 14,029,735
2020-05-14 2020-05-12 389.400 38,667 -4,500 0.01% 15,056,930
2020-05-13 2020-05-11 381.000 43,167 -6,166 0.01% 16,446,627
2020-05-12 2020-05-08 374.400 49,333 -3,667 0.01% 18,470,275
2020-05-11 2020-05-07 361.500 53,000 -1,167 0.01% 19,159,500
2020-05-08 2020-05-06 356.400 54,167 -333 0.01% 19,305,119
2020-05-07 2020-05-05 350.700 54,500 +500 0.01% 19,113,150
2020-05-06 2020-05-04 350.100 54,000 -333 0.01% 18,905,400
2020-05-05 2020-04-29 363.000 54,333 +5,166 0.01% 19,722,879
2020-04-29 2020-04-27 353.100 49,167 -333 0.01% 17,360,868
2020-04-28 2020-04-24 346.200 49,500 -167 0.01% 17,136,900
2020-04-27 2020-04-23 364.500 49,667 -500 0.01% 18,103,622
2020-04-24 2020-04-22 360.000 50,167 -2,500 0.01% 18,060,120
2020-04-23 2020-04-21 355.500 52,667 +334 0.01% 18,723,119
2020-04-22 2020-04-20 359.700 52,333 -500 0.01% 18,824,180
2020-04-21 2020-04-17 349.500 52,833 +166 0.01% 18,465,134
2020-04-20 2020-04-16 346.200 52,667 +167 0.01% 18,233,315
2020-04-17 2020-04-15 340.800 52,500 -1,833 0.01% 17,892,000
2020-04-16 2020-04-14 343.200 54,333 -3,334 0.01% 18,647,086
2020-04-15 2020-04-09 344.100 57,667 +2,667 0.01% 19,843,215
2020-04-14 2020-04-08 341.700 55,000 +333 0.01% 18,793,500
2020-04-09 2020-04-07 345.600 54,667 +167 0.01% 18,892,915
2020-04-08 2020-04-06 342.000 54,500 +2,833 0.01% 18,639,000
2020-04-07 2020-04-03 338.400 51,667 -500 0.01% 17,484,113
2020-04-06 2020-04-02 330.900 52,167 -2,166 0.01% 17,262,060
2020-04-03 2020-04-01 316.500 54,333 +2,166 0.01% 17,196,395
2020-04-02 2020-03-31 301.500 52,167 -333 0.01% 15,728,351
2020-04-01 2020-03-30 291.000 52,500 +833 0.01% 15,277,500
2020-03-31 2020-03-27 300.000 51,667 +1,167 0.01% 15,500,100
2020-03-27 2020-03-25 307.500 50,500 -667 0.01% 15,528,750
2020-03-24 2020-03-20 292.650 51,167 -166 0.01% 14,974,023
2020-03-23 2020-03-19 273.600 51,333 +1,500 0.01% 14,044,709
2020-03-20 2020-03-18 286.200 49,833 +666 0.01% 14,262,205
2020-03-19 2020-03-17 293.550 49,167 +334 0.01% 14,432,973
2020-03-18 2020-03-16 284.700 48,833 +6,000 0.01% 13,902,755
2020-03-17 2020-03-13 331.800 42,833 +333 0.01% 14,211,989
2020-03-16 2020-03-12 332.700 42,500 +4,667 0.01% 14,139,750
2020-03-13 2020-03-11 366.300 37,833 +8,500 0.01% 13,858,228
2020-03-12 2020-03-10 355.800 29,333 -2,500 0.01% 10,436,681
2020-03-09 2020-03-05 361.800 31,833 -334 0.01% 11,517,179
2020-03-04 2020-03-02 350.400 32,167 -1,000 0.01% 11,271,317
2020-03-03 2020-02-28 342.000 33,167 +500 0.01% 11,343,114
2020-03-02 2020-02-27 344.100 32,667 +167 0.01% 11,240,715
2020-02-27 2020-02-25 358.200 32,500 -167 0.01% 11,641,500
2020-02-26 2020-02-24 344.700 32,667 +167 0.01% 11,260,315
2020-02-24 2020-02-20 354.000 32,500 -333 0.01% 11,505,000
2020-02-21 2020-02-19 346.500 32,833 +500 0.01% 11,376,635
2020-02-19 2020-02-17 350.100 32,333 +166 0.01% 11,319,783
2020-02-18 2020-02-14 351.000 32,167 -166 0.01% 11,290,617
2020-02-14 2020-02-12 344.100 32,333 -334 0.01% 11,125,785
2020-02-12 2020-02-10 331.500 32,667 -333 0.01% 10,829,111
2020-02-10 2020-02-06 320.100 33,000 +500 0.01% 10,563,300
2020-02-07 2020-02-05 311.100 32,500 +167 0.01% 10,110,750
2020-02-04 2020-01-31 298.350 32,333 -334 0.01% 9,646,551
2020-02-03 2020-01-30 296.400 32,667 -500 0.01% 9,682,499
2020-01-31 2020-01-29 307.800 33,167 -333 0.01% 10,208,803
2020-01-30 2020-01-24 313.500 33,500 -2,000 0.01% 10,502,250
2020-01-23 2020-01-21 312.000 35,500 +500 0.01% 11,076,000
2020-01-22 2020-01-20 318.600 35,000 -167 0.01% 11,151,000
2020-01-20 2020-01-16 316.500 35,167 -500 0.01% 11,130,356
2020-01-17 2020-01-15 299.700 35,667 +334 0.01% 10,689,400
2020-01-16 2020-01-14 296.850 35,333 -334 0.01% 10,488,601
2020-01-14 2020-01-10 292.800 35,667 +3,000 0.01% 10,443,298
2020-01-13 2020-01-09 309.600 32,667 -166 0.01% 10,113,703
2020-01-07 2020-01-03 304.800 32,833 +166 0.01% 10,007,498
2020-01-06 2020-01-02 302.100 32,667 -666 0.01% 9,868,701
2020-01-03 2019-12-31 295.950 33,333 +666 0.01% 9,864,901
2020-01-02 2019-12-27 297.600 32,667 -166 0.01% 9,721,699
2019-12-27 2019-12-20 298.800 32,833 -167 0.01% 9,810,500
2019-12-20 2019-12-18 298.950 33,000 -4,667 0.01% 9,865,350
2019-12-19 2019-12-17 294.300 37,667 -1,333 0.01% 11,085,398
2019-12-18 2019-12-16 288.000 39,000 -5,833 0.01% 11,232,000
2019-12-17 2019-12-13 284.550 44,833 +166 0.01% 12,757,230
2019-12-16 2019-12-12 277.350 44,667 -166 0.01% 12,388,392
2019-12-12 2019-12-10 274.350 44,833 -834 0.01% 12,299,934
2019-12-11 2019-12-09 274.200 45,667 +167 0.01% 12,521,891
2019-12-10 2019-12-06 275.400 45,500 -500 0.01% 12,530,700
2019-12-09 2019-12-05 265.350 46,000 +333 0.01% 12,206,100
2019-12-06 2019-12-04 261.150 45,667 -333 0.01% 11,925,937
2019-12-04 2019-12-02 262.350 46,000 +500 0.01% 12,068,100
2019-12-03 2019-11-29 265.350 45,500 +1,833 0.01% 12,073,425
2019-12-02 2019-11-28 272.100 43,667 -10,666 0.01% 11,881,791
2019-11-29 2019-11-27 273.000 54,333 -2,500 0.01% 14,832,909
2019-11-28 2019-11-26 265.200 56,833 -334 0.01% 15,072,112
2019-11-27 2019-11-25 263.400 57,167 +834 0.01% 15,057,788
2019-11-26 2019-11-22 274.350 56,333 -1,000 0.01% 15,454,959
2019-11-25 2019-11-21 268.200 57,333 +500 0.01% 15,376,711
2019-11-22 2019-11-20 268.200 56,833 +1,333 0.01% 15,242,611
2019-11-21 2019-11-19 265.500 55,500 -167 0.01% 14,735,250
2019-11-20 2019-11-18 257.250 55,667 +334 0.01% 14,320,336
2019-11-19 2019-11-15 257.100 55,333 +666 0.01% 14,226,114
2019-11-18 2019-11-14 257.400 54,667 -1,000 0.01% 14,071,286
2019-11-15 2019-11-13 256.950 55,667 +2,667 0.01% 14,303,636
2019-11-14 2019-11-12 255.600 53,000 +1,000 0.01% 13,546,800
2019-11-12 2019-11-08 268.350 52,000 -500 0.01% 13,954,200
2019-11-11 2019-11-07 261.600 52,500 -333 0.01% 13,734,000
2019-11-08 2019-11-06 254.400 52,833 -667 0.01% 13,440,715
2019-11-07 2019-11-05 258.150 53,500 +333 0.01% 13,811,025
2019-11-06 2019-11-04 260.100 53,167 +4,500 0.01% 13,828,737
2019-11-05 2019-11-01 259.350 48,667 +5,500 0.01% 12,621,786
2019-11-04 2019-10-31 277.500 43,167 -3,666 0.01% 11,978,843
2019-11-01 2019-10-30 264.000 46,833 +4,333 0.01% 12,363,912
2019-10-31 2019-10-29 273.450 42,500 -333 0.01% 11,621,625
2019-10-30 2019-10-28 259.050 42,833 -2,834 0.01% 11,095,889
2019-10-29 2019-10-25 245.550 45,667 +334 0.01% 11,213,532
2019-10-25 2019-10-23 240.150 45,333 +2,166 0.01% 10,886,720
2019-10-23 2019-10-21 245.700 43,167 +167 0.01% 10,606,132
2019-10-22 2019-10-18 249.000 43,000 -2,167 0.01% 10,707,000
2019-10-21 2019-10-17 245.700 45,167 +667 0.01% 11,097,532
2019-10-18 2019-10-16 246.450 44,500 -2,333 0.01% 10,967,025
2019-10-17 2019-10-15 244.050 46,833 +2,833 0.01% 11,429,594
2019-10-16 2019-10-14 245.250 44,000 +333 0.01% 10,791,000
2019-10-15 2019-10-11 247.500 43,667 -1,166 0.01% 10,807,583
2019-10-14 2019-10-10 243.600 44,833 +333 0.01% 10,921,319
2019-10-11 2019-10-09 238.050 44,500 -167 0.01% 10,593,225
2019-10-10 2019-10-08 241.950 44,667 -333 0.01% 10,807,181
2019-10-09 2019-10-04 239.850 45,000 -500 0.01% 10,793,250
2019-10-04 2019-10-02 236.400 45,500 +667 0.01% 10,756,200
2019-10-02 2019-09-27 236.400 44,833 +2,333 0.01% 10,598,521
2019-09-30 2019-09-26 240.000 42,500 -2,333 0.01% 10,200,000
2019-09-25 2019-09-23 239.700 44,833 -1,667 0.01% 10,746,470
2019-09-16 2019-09-12 238.800 46,500 +1,333 0.01% 11,104,200
2019-09-13 2019-09-11 235.350 45,167 +334 0.01% 10,630,053
2019-09-05 2019-09-03 242.100 44,833 +3,333 0.01% 10,854,069
2019-09-04 2019-09-02 248.850 41,500 -333 0.01% 10,327,275
2019-09-02 2019-08-29 247.800 41,833 -3,167 0.01% 10,366,217
2019-08-29 2019-08-27 241.200 45,000 +500 0.01% 10,854,000
2019-08-28 2019-08-26 241.950 44,500 +2,667 0.01% 10,766,775
2019-08-27 2019-08-23 254.400 41,833 -2,500 0.01% 10,642,315
2019-08-23 2019-08-21 247.500 44,333 +3,000 0.01% 10,972,418
2019-08-22 2019-08-20 249.000 41,333 -3,334 0.01% 10,291,917
2019-08-19 2019-08-15 237.000 44,667 +167 0.01% 10,586,079
2019-08-15 2019-08-13 238.200 44,500 +167 0.01% 10,599,900
2019-08-14 2019-08-12 239.700 44,333 +666 0.01% 10,626,620
2019-08-13 2019-08-09 236.400 43,667 -166 0.01% 10,322,879
2019-08-09 2019-08-07 238.650 43,833 -167 0.01% 10,460,745
2019-08-08 2019-08-06 238.650 44,000 +667 0.01% 10,500,600
2019-07-24 2019-07-22 245.400 43,333 +6,666 0.01% 10,633,918
2019-07-23 2019-07-19 246.150 36,667 +9,500 0.01% 9,025,582
2019-07-22 2019-07-18 236.700 27,167 -666 0.01% 6,430,429
2019-07-19 2019-07-17 229.050 27,833 -500 0.01% 6,375,149
2019-07-18 2019-07-16 226.050 28,333 -500 0.01% 6,404,675
2019-07-16 2019-07-12 215.100 28,833 +166 0.01% 6,201,978
2019-07-10 2019-07-08 220.350 28,667 -26,166 0.01% 6,316,773
2019-07-09 2019-07-05 223.950 54,833 +500 0.01% 12,279,850
2019-07-04 2019-07-02 224.250 54,333 -834 0.01% 12,184,175
2019-07-03 2019-06-28 210.450 55,167 -1,000 0.01% 11,609,895
2019-06-28 2019-06-26 204.300 56,167 -500 0.01% 11,474,918
2019-06-27 2019-06-25 199.500 56,667 -2,833 0.01% 11,305,067
2019-06-26 2019-06-24 207.900 59,500 +1,167 0.01% 12,370,050
2019-06-25 2019-06-21 207.150 58,333 +1,000 0.01% 12,083,681
2019-06-24 2019-06-20 220.050 57,333 -1,334 0.01% 12,616,127
2019-06-21 2019-06-19 212.400 58,667 +4,500 0.01% 12,460,871
2019-06-18 2019-06-14 219.600 54,167 +167 0.01% 11,895,073
2019-06-17 2019-06-13 222.300 54,000 -667 0.01% 12,004,200
2019-06-13 2019-06-11 223.200 54,667 +667 0.01% 12,201,674
2019-06-12 2019-06-10 222.900 54,000 -667 0.01% 12,036,600
2019-06-11 2019-06-06 217.350 54,667 +500 0.01% 11,881,872
2019-06-05 2019-06-03 220.950 54,167 -333 0.01% 11,968,199
2019-06-03 2019-05-30 226.650 54,500 +500 0.01% 12,352,425
2019-05-30 2019-05-28 235.050 54,000 -333 0.01% 12,692,700
2019-05-29 2019-05-27 227.700 54,333 -667 0.01% 12,371,624
2019-05-23 2019-05-21 211.200 55,000 +333 0.01% 11,616,000
2019-05-21 2019-05-17 226.200 54,667 -166 0.01% 12,365,675
2019-05-20 2019-05-16 231.150 54,833 -334 0.01% 12,674,648
2019-05-16 2019-05-14 224.100 55,167 +334 0.01% 12,362,925
2019-05-15 2019-05-10 237.150 54,833 -500 0.01% 13,003,646
2019-05-14 2019-05-09 225.450 55,333 +333 0.01% 12,474,825
2019-05-10 2019-05-08 240.300 55,000 +833 0.01% 13,216,500
2019-05-09 2019-05-07 244.500 54,167 -833 0.01% 13,243,832
2019-05-08 2019-05-06 237.900 55,000 +500 0.01% 13,084,500
2019-05-07 2019-05-03 249.750 54,500 -500 0.01% 13,611,375
2019-05-06 2019-05-02 244.500 55,000 -167 0.01% 13,447,500
2019-04-26 2019-04-24 238.800 55,167 +167 0.01% 13,173,880
2019-04-25 2019-04-23 240.000 55,000 +167 0.01% 13,200,000
2019-04-24 2019-04-18 240.750 54,833 +833 0.01% 13,201,045
2019-04-18 2019-04-16 251.550 54,000 -500 0.01% 13,583,700
2019-04-17 2019-04-15 245.400 54,500 -333 0.01% 13,374,300
2019-04-16 2019-04-12 244.800 54,833 -167 0.01% 13,423,118
2019-04-15 2019-04-11 243.000 55,000 +667 0.01% 13,365,000
2019-04-12 2019-04-10 249.600 54,333 -167 0.01% 13,561,517
2019-04-10 2019-04-08 241.200 54,500 +12,667 0.01% 13,145,400
2019-04-09 2019-04-04 238.500 41,833 +13,833 0.01% 9,977,171
2019-04-08 2019-04-03 237.600 28,000 -500 0.01% 6,652,800
2019-04-04 2019-04-02 231.450 28,500 +333 0.01% 6,596,325
2019-04-03 2019-04-01 231.450 28,167 -8,000 0.01% 6,519,252
2019-04-02 2019-03-29 229.050 36,167 -166 0.01% 8,284,051
2019-04-01 2019-03-28 227.100 36,333 +666 0.01% 8,251,224
2019-03-29 2019-03-27 231.300 35,667 -333 0.01% 8,249,777
2019-03-27 2019-03-25 221.850 36,000 +833 0.01% 7,986,600
2019-03-25 2019-03-21 234.450 35,167 +334 0.01% 8,244,903
2019-03-22 2019-03-20 242.550 34,833 +1,500 0.01% 8,448,744
2019-03-21 2019-03-19 250.050 33,333 -334 0.01% 8,334,917
2019-03-20 2019-03-18 243.000 33,667 -500 0.01% 8,181,081
2019-03-19 2019-03-15 237.900 34,167 -666 0.01% 8,128,329
2019-03-18 2019-03-14 235.650 34,833 +333 0.01% 8,208,396
2019-03-14 2019-03-12 237.600 34,500 -167 0.01% 8,197,200
2019-03-13 2019-03-11 240.450 34,667 -166 0.01% 8,335,680
2019-03-12 2019-03-08 230.250 34,833 +333 0.01% 8,020,298
2019-03-08 2019-03-06 240.000 34,500 +5,000 0.01% 8,280,000
2019-03-05 2019-03-01 233.400 29,500 -667 0.01% 6,885,300
2019-03-01 2019-02-27 225.000 30,167 +167 0.01% 6,787,575
2019-02-28 2019-02-26 227.550 30,000 +333 0.01% 6,826,500
2019-02-27 2019-02-25 228.300 29,667 +2,167 0.01% 6,772,976
2019-02-26 2019-02-22 232.650 27,500 -333 0.01% 6,397,875
2019-02-25 2019-02-21 217.950 27,833 -3,167 0.01% 6,066,202
2019-02-21 2019-02-19 200.850 31,000 +500 0.01% 6,226,350
2019-02-19 2019-02-15 206.550 30,500 +167 0.01% 6,299,775
2019-02-15 2019-02-13 210.600 30,333 -667 0.01% 6,388,130
2019-01-31 2019-01-29 195.150 31,000 -167 0.01% 6,049,650
2019-01-30 2019-01-28 186.300 31,167 +500 0.01% 5,806,412
2019-01-29 2019-01-25 192.000 30,667 -166 0.01% 5,888,064
2019-01-28 2019-01-24 189.150 30,833 -1,334 0.01% 5,832,062
2019-01-24 2019-01-22 181.500 32,167 +167 0.01% 5,838,311
2019-01-23 2019-01-21 187.500 32,000 -167 0.01% 6,000,000
2019-01-21 2019-01-17 180.000 32,167 +167 0.01% 5,790,060
2019-01-18 2019-01-16 175.650 32,000 -167 0.01% 5,620,800
2019-01-16 2019-01-14 170.550 32,167 +167 0.01% 5,486,082
2019-01-14 2019-01-10 174.600 32,000 -1,000 0.01% 5,587,200
2019-01-11 2019-01-09 163.500 33,000 -333 0.01% 5,395,500
2019-01-10 2019-01-08 156.900 33,333 -1,000 0.01% 5,229,948
2019-01-09 2019-01-07 152.850 34,333 -167 0.01% 5,247,799
2019-01-08 2019-01-04 148.350 34,500 +167 0.01% 5,118,075
2019-01-07 2019-01-03 137.250 34,333 -3,000 0.01% 4,712,204
2019-01-04 2019-01-02 146.100 37,333 -5,667 0.01% 5,454,351
2019-01-03 2018-12-31 150.450 43,000 -333 0.01% 6,469,350
2019-01-02 2018-12-27 149.100 43,333 -1,334 0.01% 6,460,950
2018-12-27 2018-12-20 151.350 44,667 +167 0.01% 6,760,350
2018-12-21 2018-12-19 159.000 44,500 +833 0.01% 7,075,500
2018-12-18 2018-12-14 170.850 43,667 -333 0.01% 7,460,507
2018-12-17 2018-12-13 170.700 44,000 -167 0.01% 7,510,800
2018-12-14 2018-12-12 163.800 44,167 -500 0.01% 7,234,555
2018-12-13 2018-12-11 157.050 44,667 +667 0.01% 7,014,952
2018-12-12 2018-12-10 149.700 44,000 +1,833 0.01% 6,586,800
2018-12-11 2018-12-07 177.000 42,167 +3,334 0.01% 7,463,559
2018-12-07 2018-12-05 199.200 38,833 +166 0.01% 7,735,534
2018-12-06 2018-12-04 202.800 38,667 -166 0.01% 7,841,668
2018-12-05 2018-12-03 202.650 38,833 +166 0.01% 7,869,507
2018-12-04 2018-11-30 196.800 38,667 -500 0.01% 7,609,666
2018-12-03 2018-11-29 192.450 39,167 -500 0.01% 7,537,689
2018-11-30 2018-11-28 186.450 39,667 +167 0.01% 7,395,912
2018-11-29 2018-11-27 179.850 39,500 +333 0.01% 7,104,075
2018-11-28 2018-11-26 179.400 39,167 +1,667 0.01% 7,026,560
2018-11-27 2018-11-23 185.400 37,500 +1,000 0.01% 6,952,500
2018-11-26 2018-11-22 195.450 36,500 +333 0.01% 7,133,925
2018-11-23 2018-11-21 197.400 36,167 +1,334 0.01% 7,139,366
2018-11-22 2018-11-20 196.650 34,833 +166 0.01% 6,849,909
2018-11-21 2018-11-19 203.100 34,667 -2,666 0.01% 7,040,868
2018-11-15 2018-11-13 189.150 37,333 +666 0.01% 7,061,537
2018-11-14 2018-11-12 186.000 36,667 +334 0.01% 6,820,062
2018-11-13 2018-11-09 190.650 36,333 -167 0.01% 6,926,886
2018-11-12 2018-11-08 195.900 36,500 -1,833 0.01% 7,150,350
2018-11-09 2018-11-07 195.000 38,333 +500 0.01% 7,474,935
2018-11-08 2018-11-06 188.400 37,833 +666 0.01% 7,127,737
2018-11-07 2018-11-05 186.150 37,167 -166 0.01% 6,918,637
2018-11-06 2018-11-02 192.300 37,333 +166 0.01% 7,179,136
2018-11-01 2018-10-30 163.350 37,167 +167 0.01% 6,071,229
2018-10-31 2018-10-29 159.000 37,000 +333 0.01% 5,883,000
2018-10-30 2018-10-26 167.700 36,667 -3,333 0.01% 6,149,056
2018-10-29 2018-10-25 180.600 40,000 +667 0.01% 7,224,000
2018-10-25 2018-10-23 189.000 39,333 +333 0.01% 7,433,937
2018-10-24 2018-10-22 202.200 39,000 -500 0.01% 7,885,800
2018-10-23 2018-10-19 191.100 39,500 +167 0.01% 7,548,450
2018-10-19 2018-10-16 191.850 39,333 +166 0.01% 7,546,036
2018-10-16 2018-10-12 195.000 39,167 +834 0.01% 7,637,565
2018-10-15 2018-10-11 187.200 38,333 -10,667 0.01% 7,175,938
2018-10-12 2018-10-10 203.850 49,000 +1,333 0.01% 9,988,650
2018-10-10 2018-10-08 205.800 47,667 +2,167 0.01% 9,809,869
2018-09-28 2018-09-26 232.200 45,500 +333 0.01% 10,565,100
2018-09-26 2018-09-21 234.900 45,167 +334 0.01% 10,609,728
2018-09-24 2018-09-20 229.050 44,833 -334 0.01% 10,268,999
2018-09-21 2018-09-19 226.350 45,167 -500 0.01% 10,223,550
2018-09-20 2018-09-18 214.500 45,667 +3,000 0.01% 9,795,572
2018-09-17 2018-09-13 209.700 42,667 -4,333 0.01% 8,947,270
2018-09-14 2018-09-12 199.650 47,000 +333 0.01% 9,383,550
2018-09-12 2018-09-10 218.850 46,667 +167 0.01% 10,213,073
2018-09-11 2018-09-07 223.500 46,500 +167 0.01% 10,392,750
2018-09-10 2018-09-06 222.150 46,333 +1,333 0.01% 10,292,876
2018-09-04 2018-08-31 232.500 45,000 +167 0.01% 10,462,500
2018-09-03 2018-08-30 235.950 44,833 -334 0.01% 10,578,346
2018-08-30 2018-08-28 241.050 45,167 +1,667 0.01% 10,887,505
2018-08-27 2018-08-23 229.350 43,500 +167 0.01% 9,976,725
2018-08-24 2018-08-22 217.500 43,333 -3,167 0.01% 9,424,928
2018-08-23 2018-08-21 211.500 46,500 +4,500 0.01% 9,834,750
2018-08-22 2018-08-20 193.950 42,000 -667 0.01% 8,145,900
2018-08-21 2018-08-17 187.500 42,667 +1,334 0.01% 8,000,063
2018-08-20 2018-08-16 205.350 41,333 +3,500 0.01% 8,487,732
2018-08-17 2018-08-15 222.300 37,833 +333 0.01% 8,410,276
2018-08-16 2018-08-14 237.450 37,500 -167 0.01% 8,904,375
2018-08-15 2018-08-13 237.000 37,667 -166 0.01% 8,927,079
2018-08-14 2018-08-10 230.100 37,833 -334 0.01% 8,705,373
2018-08-13 2018-08-09 227.250 38,167 -1,166 0.01% 8,673,451
2018-08-09 2018-08-07 225.000 39,333 +3,000 0.01% 8,849,925
2018-08-08 2018-08-06 219.150 36,333 -167 0.01% 7,962,377
2018-08-07 2018-08-03 221.100 36,500 -500 0.01% 8,070,150
2018-08-06 2018-08-02 230.100 37,000 +833 0.01% 8,513,700
2018-08-03 2018-08-01 237.300 36,167 +667 0.01% 8,582,429
2018-08-02 2018-07-31 239.400 35,500 -4,667 0.01% 8,498,700
2018-08-01 2018-07-30 253.650 40,167 -1,333 0.01% 10,188,360
2018-07-31 2018-07-27 256.350 41,500 -3,167 0.01% 10,638,525
2018-07-30 2018-07-26 243.750 44,667 -833 0.01% 10,887,581
2018-07-27 2018-07-25 240.750 45,500 -833 0.01% 10,954,125
2018-07-26 2018-07-24 233.850 46,333 -334 0.01% 10,834,972
2018-07-25 2018-07-23 240.450 46,667 -16,166 0.01% 11,221,080
2018-07-24 2018-07-20 235.200 62,833 +833 0.02% 14,778,322
2018-07-20 2018-07-18 237.300 62,000 +4,167 0.02% 14,712,600
2018-07-19 2018-07-17 235.350 57,833 +333 0.01% 13,610,997
2018-07-17 2018-07-13 247.350 57,500 +14,167 0.01% 14,222,625
2018-07-16 2018-07-12 239.700 43,333 -334 0.01% 10,386,920
2018-07-12 2018-07-10 228.150 43,667 +667 0.01% 9,962,626
2018-07-11 2018-07-09 242.250 43,000 -1,000 0.01% 10,416,750
2018-07-10 2018-07-06 232.950 44,000 +833 0.01% 10,249,800
2018-07-09 2018-07-05 223.500 43,167 -5,166 0.01% 9,647,825
2018-07-06 2018-07-04 236.100 48,333 -1,000 0.01% 11,411,421
2018-07-05 2018-07-03 249.000 49,333 +1,000 0.01% 12,283,917
2018-07-04 2018-06-29 262.050 48,333 -334 0.01% 12,665,663
2018-07-03 2018-06-28 249.750 48,667 +2,500 0.01% 12,154,583
2018-06-29 2018-06-27 257.700 46,167 -1,666 0.01% 11,897,236
2018-06-28 2018-06-26 259.950 47,833 +833 0.01% 12,434,188
2018-06-27 2018-06-25 260.400 47,000 -167 0.01% 12,238,800
2018-06-26 2018-06-22 269.250 47,167 -333 0.01% 12,699,715
2018-06-25 2018-06-21 260.100 47,500 -2,333 0.01% 12,354,750
2018-06-22 2018-06-20 253.500 49,833 +333 0.01% 12,632,666
2018-06-21 2018-06-19 253.650 49,500 -25,500 0.01% 12,555,675
2018-06-20 2018-06-15 263.700 75,000 +1,833 0.02% 19,777,500
2018-06-19 2018-06-14 259.200 73,167 -500 0.02% 18,964,886
2018-06-15 2018-06-13 265.500 73,667 +1,334 0.02% 19,558,589
2018-06-14 2018-06-12 279.750 72,333 +166 0.02% 20,235,157
2018-06-13 2018-06-11 275.850 72,167 +1,667 0.02% 19,907,267
2018-06-11 2018-06-07 285.300 70,500 -1,667 0.02% 20,113,650
2018-06-08 2018-06-06 285.600 72,167 -2,000 0.02% 20,610,895
2018-06-07 2018-06-05 285.750 74,167 +5,667 0.02% 21,193,220
2018-06-06 2018-06-04 286.650 68,500 -1,500 0.02% 19,635,525
2018-06-05 2018-06-01 271.950 70,000 +2,167 0.02% 19,036,500
2018-06-04 2018-05-31 263.850 67,833 -12,000 0.02% 17,897,737
2018-06-01 2018-05-30 261.000 79,833 -3,667 0.02% 20,836,413
2018-05-31 2018-05-29 251.850 83,500 -11,667 0.02% 21,029,475
2018-05-30 2018-05-28 254.850 95,167 -5,166 0.02% 24,253,310
2018-05-29 2018-05-25 248.250 100,333 -1,334 0.02% 24,907,667
2018-05-28 2018-05-24 240.300 101,667 -16,500 0.02% 24,430,580
2018-05-25 2018-05-23 237.750 118,167 -166 0.03% 28,094,204
2018-05-24 2018-05-21 233.550 118,333 +500 0.03% 27,636,672
2018-05-23 2018-05-18 240.000 117,833 +2,000 0.03% 28,279,920
2018-05-21 2018-05-17 247.200 115,833 +666 0.03% 28,633,918
2018-05-18 2018-05-16 249.900 115,167 -666 0.03% 28,780,233
2018-05-17 2018-05-15 244.950 115,833 -5,334 0.03% 28,373,293
2018-05-16 2018-05-14 237.600 121,167 -333 0.03% 28,789,279
2018-05-15 2018-05-11 230.700 121,500 -667 0.03% 28,030,050
2018-05-14 2018-05-10 227.400 122,167 +834 0.03% 27,780,776
2018-05-11 2018-05-09 228.450 121,333 -4,667 0.03% 27,718,524
2018-05-10 2018-05-08 225.750 126,000 -8,000 0.03% 28,444,500
2018-05-09 2018-05-07 211.500 134,000 -1,667 0.03% 28,341,000
2018-05-08 2018-05-04 210.000 135,667 +667 0.03% 28,490,070
2018-05-07 2018-05-03 211.200 135,000 +1,167 0.03% 28,512,000
2018-05-04 2018-05-02 214.650 133,833 +833 0.03% 28,727,253
2018-05-03 2018-04-30 215.250 133,000 +500 0.03% 28,628,250
2018-04-30 2018-04-26 218.400 132,500 +2,333 0.03% 28,938,000
2018-04-27 2018-04-25 226.350 130,167 -1,166 0.03% 29,463,300
2018-04-25 2018-04-23 215.100 131,333 +833 0.03% 28,249,728
2018-04-23 2018-04-19 228.600 130,500 -167 0.03% 29,832,300
2018-04-19 2018-04-17 222.000 130,667 +13,834 0.03% 29,008,074
2018-04-18 2018-04-16 235.800 116,833 +3,000 0.03% 27,549,221
2018-04-17 2018-04-13 237.300 113,833 +5,333 0.03% 27,012,571
2018-04-16 2018-04-12 246.300 108,500 +667 0.03% 26,723,550
2018-04-13 2018-04-11 255.300 107,833 -4,000 0.03% 27,529,765
2018-04-12 2018-04-10 249.000 111,833 +166 0.03% 27,846,417
2018-04-11 2018-04-09 249.900 111,667 -500 0.03% 27,905,583
2018-04-10 2018-04-06 243.300 112,167 +6,667 0.03% 27,290,231
2018-04-09 2018-04-04 249.300 105,500 -12,500 0.03% 26,301,150
2018-04-06 2018-04-03 234.600 118,000 -1,667 0.03% 27,682,800
2018-04-04 2018-03-29 226.350 119,667 +1,834 0.03% 27,086,625
2018-04-03 2018-03-28 225.000 117,833 +333 0.03% 26,512,425
2018-03-29 2018-03-27 241.800 117,500 -12,500 0.03% 28,411,500
2018-03-28 2018-03-26 222.000 130,000 +12,167 0.03% 28,860,000
2018-03-27 2018-03-23 212.700 117,833 +11,500 0.03% 25,063,079
2018-03-26 2018-03-22 218.700 106,333 +3,666 0.03% 23,255,027
2018-03-23 2018-03-21 225.150 102,667 -1,666 0.03% 23,115,475
2018-03-22 2018-03-20 227.100 104,333 -7,500 0.03% 23,694,024
2018-03-21 2018-03-19 213.600 111,833 -167 0.03% 23,887,529
2018-03-20 2018-03-16 210.000 112,000 -3,833 0.03% 23,520,000
2018-03-19 2018-03-15 213.000 115,833 +6,833 0.03% 24,672,429
2018-03-16 2018-03-14 199.950 109,000 -10,333 0.03% 21,794,550
2018-03-15 2018-03-13 192.450 119,333 +1,833 0.03% 22,965,636
2018-03-14 2018-03-12 197.250 117,500 -40,667 0.03% 23,176,875
2018-03-13 2018-03-09 192.150 158,167 +21,667 0.04% 30,391,789
2018-03-12 2018-03-08 195.150 136,500 -10,167 0.04% 26,637,975
2018-03-09 2018-03-07 185.700 146,667 -1,000 0.04% 27,236,062
2018-03-08 2018-03-06 176.250 147,667 -1,000 0.04% 26,026,309
2018-03-07 2018-03-05 175.500 148,667 -11,000 0.04% 26,091,059
2018-03-06 2018-03-02 162.900 159,667 +9,500 0.04% 26,009,754
2018-03-05 2018-03-01 160.800 150,167 -14,333 0.04% 24,146,854
2018-03-01 2018-02-27 157.800 164,500 -3,667 0.04% 25,958,100
2018-02-28 2018-02-26 162.000 168,167 -1,833 0.04% 27,243,054
2018-02-27 2018-02-23 154.950 170,000 +667 0.04% 26,341,500
2018-02-26 2018-02-22 150.300 169,333 +333 0.04% 25,450,750
2018-02-23 2018-02-21 152.700 169,000 +500 0.04% 25,806,300
2018-02-22 2018-02-20 154.050 168,500 +500 0.04% 25,957,425
2018-02-21 2018-02-15 151.200 168,000 +667 0.04% 25,401,600
2018-02-20 2018-02-13 150.000 167,333 +20,166 0.04% 25,099,950
2018-02-13 2018-02-09 146.850 147,167 -1,500 0.04% 21,611,474
2018-02-12 2018-02-08 143.550 148,667 -333 0.04% 21,341,148
2018-02-09 2018-02-07 143.550 149,000 +2,167 0.04% 21,388,950
2018-02-08 2018-02-06 144.600 146,833 +4,166 0.04% 21,232,052
2018-02-07 2018-02-05 154.050 142,667 +15,667 0.04% 21,977,851
2018-02-06 2018-02-02 163.050 127,000 +5,667 0.03% 20,707,350
2018-02-05 2018-02-01 159.750 121,333 +166 0.03% 19,382,947
2018-02-02 2018-01-31 161.550 121,167 +334 0.03% 19,574,529
2018-02-01 2018-01-30 159.750 120,833 -6,834 0.03% 19,303,072
2018-01-31 2018-01-29 170.400 127,667 -5,666 0.03% 21,754,457
2018-01-30 2018-01-26 161.700 133,333 -14,667 0.03% 21,559,946
2018-01-29 2018-01-25 155.250 148,000 -50,167 0.04% 22,977,000
2018-01-26 2018-01-24 158.100 198,167 +334 0.05% 31,330,203
2018-01-25 2018-01-23 158.250 197,833 +1,333 0.05% 31,307,072
2018-01-24 2018-01-22 158.250 196,500 -333 0.05% 31,096,125
2018-01-23 2018-01-19 153.150 196,833 +6,333 0.05% 30,144,974
2018-01-22 2018-01-18 152.250 190,500 +7,500 0.05% 29,003,625
2018-01-19 2018-01-17 156.600 183,000 +8,833 0.05% 28,657,800
2018-01-18 2018-01-16 163.350 174,167 +4,334 0.04% 28,450,179
2018-01-17 2018-01-15 165.000 169,833 -50,334 0.04% 28,022,445
2018-01-15 2018-01-11 154.200 220,167 -15,833 0.06% 33,949,751
2018-01-12 2018-01-10 159.450 236,000 +21,000 0.06% 37,630,200
2018-01-11 2018-01-09 151.950 215,000 +10,000 0.06% 32,669,250
2018-01-10 2018-01-08 147.750 205,000 +43,667 0.05% 30,288,750
2018-01-09 2018-01-05 151.200 161,333 -5,834 0.04% 24,393,550
2018-01-08 2018-01-04 144.000 167,167 +33,167 0.04% 24,072,048
2018-01-05 2018-01-03 133.350 134,000 +15,167 0.03% 17,868,900
2018-01-04 2018-01-02 132.300 118,833 -20,500 0.03% 15,721,606
2018-01-03 2017-12-29 131.100 139,333 -5,000 0.04% 18,266,556
2018-01-02 2017-12-28 130.500 144,333 -1,000 0.04% 18,835,457
2017-12-29 2017-12-27 130.050 145,333 +166 0.04% 18,900,557
2017-12-28 2017-12-22 129.750 145,167 -1,000 0.04% 18,835,418
2017-12-27 2017-12-21 129.150 146,167 -333 0.04% 18,877,468
2017-12-22 2017-12-20 125.700 146,500 +1,333 0.04% 18,415,050
2017-12-21 2017-12-19 126.750 145,167 -166 0.04% 18,399,917
2017-12-20 2017-12-18 123.000 145,333 -334 0.04% 17,875,959
2017-12-19 2017-12-15 126.000 145,667 +12,167 0.04% 18,354,042
2017-12-18 2017-12-14 128.250 133,500 -11,667 0.03% 17,121,375
2017-12-15 2017-12-13 124.800 145,167 +8,324 0.04% 18,116,842
2017-12-14 2017-12-12 134.250 136,843 -19,834 0.04% 18,371,173
2017-12-13 2017-12-11 132.750 156,677 -16,833 0.04% 20,798,872
2017-12-12 2017-12-08 129.000 173,510 +333 0.04% 22,382,790
2017-12-11 2017-12-07 123.300 173,177 +4,844 0.04% 21,352,724
2017-12-08 2017-12-06 128.100 168,333 -2,000 0.04% 21,563,457
2017-12-07 2017-12-05 137.400 170,333 +4,166 0.04% 23,403,754
2017-12-06 2017-12-04 138.900 166,167 +2,500 0.04% 23,080,596
2017-12-04 2017-11-30 139.350 163,667 +7,167 0.04% 22,806,996
2017-12-01 2017-11-29 143.850 156,500 -667 0.04% 22,512,525
2017-11-29 2017-11-27 132.150 157,167 -500 0.04% 20,769,619
2017-11-27 2017-11-23 132.150 157,667 -833 0.04% 20,835,694
2017-11-22 2017-11-20 132.150 158,500 +3,000 0.04% 20,945,775
2017-11-21 2017-11-17 131.700 155,500 +1,000 0.04% 20,479,350
2017-11-20 2017-11-16 129.900 154,500 +833 0.04% 20,069,550
2017-11-17 2017-11-15 131.100 153,667 -3,000 0.04% 20,145,744
2017-11-16 2017-11-14 129.600 156,667 +3,834 0.04% 20,304,043
2017-11-15 2017-11-13 133.500 152,833 +333 0.04% 20,403,206
2017-11-14 2017-11-10 135.750 152,500 -833 0.04% 20,701,875
2017-11-09 2017-11-07 130.950 153,333 +500 0.04% 20,078,956
2017-11-06 2017-11-02 132.000 152,833 +500 0.04% 20,173,956
2017-11-02 2017-10-31 132.600 152,333 -3,167 0.04% 20,199,356
2017-11-01 2017-10-30 128.100 155,500 +18,833 0.04% 19,919,550
2017-10-31 2017-10-27 129.300 136,667 +8,667 0.04% 17,671,043
2017-10-30 2017-10-26 136.500 128,000 +2,500 0.03% 17,472,000
2017-10-27 2017-10-25 144.900 125,500 +333 0.03% 18,184,950
2017-10-26 2017-10-24 128.100 125,167 -1,000 0.03% 16,033,893
2017-10-25 2017-10-23 121.650 126,167 +334 0.03% 15,348,216
2017-10-20 2017-10-18 121.500 125,833 -13,834 0.03% 15,288,710
2017-10-18 2017-10-16 119.100 139,667 -333 0.04% 16,634,340
2017-10-17 2017-10-13 117.150 140,000 -167 0.04% 16,401,000
2017-10-16 2017-10-12 115.800 140,167 +14,167 0.04% 16,231,339
2017-10-12 2017-10-10 117.000 126,000 +167 0.03% 14,742,000
2017-10-11 2017-10-09 118.500 125,833 -13,334 0.03% 14,911,211
2017-10-10 2017-10-06 118.200 139,167 -166 0.04% 16,449,539
2017-10-09 2017-10-04 117.600 139,333 +333 0.04% 16,385,561
2017-10-06 2017-10-03 117.600 139,000 -333 0.04% 16,346,400
2017-10-04 2017-09-29 118.350 139,333 +166 0.04% 16,490,061
2017-10-03 2017-09-28 116.700 139,167 -6,333 0.04% 16,240,789
2017-09-29 2017-09-27 117.000 145,500 +2,000 0.04% 17,023,500
2017-09-28 2017-09-26 113.700 143,500 -167 0.04% 16,315,950
2017-09-27 2017-09-25 112.500 143,667 -333 0.04% 16,162,538
2017-09-26 2017-09-22 117.000 144,000 +667 0.04% 16,848,000
2017-09-25 2017-09-21 118.500 143,333 -1,334 0.04% 16,984,961
2017-09-22 2017-09-20 121.950 144,667 -10,666 0.04% 17,642,141
2017-09-21 2017-09-19 116.700 155,333 +10,666 0.04% 18,127,361
2017-09-20 2017-09-18 113.100 144,667 -5,333 0.04% 16,361,838
2017-09-19 2017-09-15 112.950 150,000 +9,667 0.04% 16,942,500
2017-09-18 2017-09-14 110.700 140,333 -334 0.04% 15,534,863
2017-09-15 2017-09-13 112.050 140,667 -666 0.04% 15,761,737
2017-09-14 2017-09-12 109.800 141,333 -667 0.04% 15,518,363
2017-09-13 2017-09-11 109.650 142,000 -4,833 0.04% 15,570,300
2017-09-11 2017-09-07 109.650 146,833 +666 0.04% 16,100,238
2017-09-08 2017-09-06 109.200 146,167 +5,667 0.04% 15,961,436
2017-09-07 2017-09-05 109.500 140,500 +2,833 0.04% 15,384,750
2017-09-06 2017-09-04 111.000 137,667 +12,000 0.04% 15,281,037
2017-09-05 2017-09-01 113.100 125,667 +2,667 0.03% 14,212,938
2017-09-04 2017-08-31 115.800 123,000 -24,500 0.03% 14,243,400
2017-09-01 2017-08-30 118.350 147,500 -333 0.04% 17,456,625
2017-08-30 2017-08-28 113.250 147,833 +666 0.04% 16,742,087
2017-08-29 2017-08-25 118.200 147,167 -2,000 0.04% 17,395,139
2017-08-28 2017-08-24 119.250 149,167 -25,833 0.04% 17,788,165
2017-08-25 2017-08-22 111.750 175,000 +1,167 0.05% 19,556,250
2017-08-24 2017-08-21 106.500 173,833 -834 0.04% 18,513,215
2017-08-22 2017-08-18 107.700 174,667 +10,334 0.05% 18,811,636
2017-08-21 2017-08-17 109.350 164,333 +2,666 0.04% 17,969,814
2017-08-18 2017-08-16 99.900 161,667 +2,000 0.04% 16,150,533
2017-08-17 2017-08-15 98.100 159,667 -666 0.04% 15,663,333
2017-08-16 2017-08-14 96.300 160,333 +2,833 0.04% 15,440,068
2017-08-14 2017-08-10 98.550 157,500 +333 0.04% 15,521,625
2017-08-11 2017-08-09 101.400 157,167 +667 0.04% 15,936,734
2017-08-10 2017-08-08 101.250 156,500 -667 0.04% 15,845,625
2017-08-09 2017-08-07 98.700 157,167 +334 0.04% 15,512,383
2017-08-07 2017-08-03 98.250 156,833 +1,833 0.04% 15,408,842
2017-08-04 2017-08-02 101.550 155,000 +500 0.04% 15,740,250
2017-08-03 2017-08-01 103.500 154,500 +500 0.04% 15,990,750
2017-08-02 2017-07-31 105.000 154,000 +7,667 0.04% 16,170,000
2017-08-01 2017-07-28 103.200 146,333 +500 0.04% 15,101,566
2017-07-28 2017-07-26 104.100 145,833 +3,666 0.04% 15,181,215
2017-07-27 2017-07-25 108.300 142,167 +500 0.04% 15,396,686
2017-07-26 2017-07-24 108.300 141,667 +7,167 0.04% 15,342,536
2017-07-25 2017-07-21 112.200 134,500 +500 0.03% 15,090,900
2017-07-24 2017-07-20 114.600 134,000 +667 0.03% 15,356,400
2017-07-21 2017-07-19 111.000 133,333 -7,000 0.03% 14,799,963
2017-07-20 2017-07-18 107.850 140,333 +166 0.04% 15,134,914
2017-07-19 2017-07-17 105.900 140,167 -1,333 0.04% 14,843,685
2017-07-18 2017-07-14 96.600 141,500 -333 0.04% 13,668,900
2017-07-14 2017-07-12 94.050 141,833 -334 0.04% 13,339,394
2017-07-13 2017-07-11 92.550 142,167 -1,000 0.04% 13,157,556
2017-07-12 2017-07-10 89.700 143,167 -14,666 0.04% 12,842,080
2017-07-11 2017-07-07 99.900 157,833 -3,000 0.04% 15,767,517
2017-07-10 2017-07-06 96.300 160,833 -11,334 0.04% 15,488,218
2017-07-07 2017-07-05 90.750 172,167 +834 0.04% 15,624,155
2017-07-05 2017-07-03 89.700 171,333 +16,000 0.04% 15,368,570
2017-07-04 2017-06-30 88.050 155,333 -9,667 0.04% 13,677,071
2017-06-29 2017-06-27 82.200 165,000 +20,167 0.04% 13,563,000
2017-06-28 2017-06-26 84.750 144,833 -11,834 0.04% 12,274,597
2017-06-27 2017-06-23 83.850 156,667 -4,000 0.04% 13,136,528
2017-06-26 2017-06-22 82.800 160,667 -1,500 0.04% 13,303,228
2017-06-23 2017-06-21 78.300 162,167 +1,167 0.04% 12,697,676
2017-06-22 2017-06-20 80.850 161,000 +1,167 0.04% 13,016,850
2017-06-21 2017-06-19 83.700 159,833 -500 0.04% 13,378,022
2017-06-20 2017-06-16 83.550 160,333 -334 0.04% 13,395,822
2017-06-19 2017-06-15 84.750 160,667 +7,667 0.04% 13,616,528
2017-06-16 2017-06-14 85.500 153,000 +16,667 0.04% 13,081,500
2017-06-15 2017-06-13 84.750 136,333 0.04% 11,554,222

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top